ASICLAND historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 19,210.00 | 20,100.00 | 18,550.00 | 18,860.00 | 18,860.00 | 17,776 |
| 2026-10-19 | 18,450.00 | 19,480.00 | 18,440.00 | 19,400.00 | 19,400.00 | 12,880 |
| 2026-10-16 | 18,200.00 | 19,740.00 | 18,190.00 | 19,460.00 | 19,460.00 | 30,039 |
| 2026-10-15 | 19,020.00 | 19,300.00 | 17,680.00 | 18,160.00 | 18,160.00 | 66,600 |
| 2026-10-14 | 20,500.00 | 21,100.00 | 20,000.00 | 20,200.00 | 20,200.00 | 28,346 |
| 2026-10-13 | 20,400.00 | 20,975.00 | 19,530.00 | 20,400.00 | 20,400.00 | 37,864 |
| 2026-10-12 | 22,700.00 | 22,950.00 | 21,150.00 | 21,350.00 | 21,350.00 | 40,814 |
| 2026-10-08 | 24,000.00 | 24,350.00 | 23,100.00 | 23,500.00 | 23,500.00 | 84,903 |
| 2026-10-07 | 23,300.00 | 23,350.00 | 22,700.00 | 22,750.00 | 22,750.00 | 30,044 |
| 2026-10-06 | 22,950.00 | 23,400.00 | 22,500.00 | 23,300.00 | 23,300.00 | 52,910 |
| 2026-10-02 | 22,800.00 | 23,300.00 | 22,300.00 | 22,500.00 | 22,500.00 | 29,912 |
| 2026-10-01 | 21,750.00 | 22,800.00 | 21,500.00 | 22,700.00 | 22,700.00 | 36,008 |
| 2026-09-30 | 22,100.00 | 22,200.00 | 21,650.00 | 21,950.00 | 21,950.00 | 18,149 |
| 2026-09-29 | 21,550.00 | 21,800.00 | 21,150.00 | 21,700.00 | 21,700.00 | 28,045 |
| 2026-09-28 | 22,000.00 | 22,100.00 | 21,400.00 | 21,650.00 | 21,650.00 | 16,850 |
| 2026-09-23 | 22,200.00 | 22,250.00 | 21,050.00 | 21,750.00 | 21,750.00 | 26,688 |
| 2026-09-22 | 22,500.00 | 22,550.00 | 21,550.00 | 22,100.00 | 22,100.00 | 30,564 |
| 2026-09-21 | 21,500.00 | 21,850.00 | 21,100.00 | 21,450.00 | 21,450.00 | 27,565 |
| 2026-09-18 | 21,200.00 | 21,250.00 | 20,850.00 | 21,050.00 | 21,050.00 | 25,005 |
| 2026-09-17 | 20,150.00 | 20,700.00 | 19,930.00 | 20,350.00 | 20,350.00 | 14,769 |
| 2026-09-16 | 19,780.00 | 20,100.00 | 19,680.00 | 20,050.00 | 20,050.00 | 9,991 |
| 2026-09-15 | 19,870.00 | 20,500.00 | 19,770.00 | 19,850.00 | 19,850.00 | 14,380 |
| 2026-09-14 | 20,750.00 | 20,750.00 | 20,000.00 | 20,250.00 | 20,250.00 | 12,557 |
| 2026-09-11 | 20,750.00 | 21,050.00 | 20,500.00 | 20,650.00 | 20,650.00 | 12,992 |
| 2026-09-10 | 20,600.00 | 21,500.00 | 20,450.00 | 21,400.00 | 21,400.00 | 16,928 |
| 2026-09-09 | 20,600.00 | 21,250.00 | 20,500.00 | 21,150.00 | 21,150.00 | 22,376 |
| 2026-09-08 | 20,150.00 | 21,700.00 | 20,150.00 | 20,650.00 | 20,650.00 | 38,204 |
| 2026-09-07 | 20,650.00 | 20,750.00 | 20,300.00 | 20,350.00 | 20,350.00 | 9,657 |
| 2026-09-04 | 19,960.00 | 20,300.00 | 19,840.00 | 20,150.00 | 20,150.00 | 10,051 |
| 2026-09-03 | 20,000.00 | 20,450.00 | 19,400.00 | 19,730.00 | 19,730.00 | 13,902 |
| 2026-09-02 | 19,830.00 | 20,450.00 | 19,800.00 | 19,800.00 | 19,800.00 | 20,066 |
| 2026-09-01 | 20,400.00 | 20,750.00 | 20,200.00 | 20,600.00 | 20,600.00 | 13,039 |
| 2026-08-31 | 20,900.00 | 20,900.00 | 19,980.00 | 20,750.00 | 20,750.00 | 13,481 |
| 2026-08-28 | 21,500.00 | 21,500.00 | 20,750.00 | 21,000.00 | 21,000.00 | 11,666 |
| 2026-08-27 | 21,800.00 | 21,800.00 | 20,950.00 | 21,450.00 | 21,450.00 | 22,400 |
| 2026-08-26 | 21,050.00 | 21,600.00 | 20,550.00 | 21,300.00 | 21,300.00 | 18,987 |
| 2026-08-25 | 20,000.00 | 21,500.00 | 19,340.00 | 21,400.00 | 21,400.00 | 36,405 |
| 2026-08-24 | 20,800.00 | 21,100.00 | 20,100.00 | 20,500.00 | 20,500.00 | 26,111 |
| 2026-08-21 | 21,200.00 | 21,200.00 | 20,300.00 | 20,400.00 | 20,400.00 | 27,314 |
| 2026-08-20 | 22,700.00 | 22,900.00 | 21,500.00 | 21,700.00 | 21,700.00 | 71,805 |
| 2026-08-19 | 22,400.00 | 22,900.00 | 21,650.00 | 22,200.00 | 22,200.00 | 50,849 |
| 2026-08-18 | 23,300.00 | 25,500.00 | 22,550.00 | 23,600.00 | 23,600.00 | 200,847 |
| 2026-08-14 | 21,550.00 | 24,700.00 | 21,100.00 | 23,550.00 | 23,550.00 | 307,319 |
| 2026-08-13 | 20,100.00 | 21,250.00 | 19,980.00 | 20,950.00 | 20,950.00 | 59,246 |
| 2026-08-12 | 19,580.00 | 20,000.00 | 19,020.00 | 19,910.00 | 19,910.00 | 31,254 |
| 2026-08-11 | 19,170.00 | 19,820.00 | 19,050.00 | 19,430.00 | 19,430.00 | 18,760 |
| 2026-08-10 | 18,300.00 | 19,510.00 | 18,300.00 | 19,500.00 | 19,500.00 | 30,122 |
| 2026-08-07 | 19,170.00 | 19,170.00 | 17,900.00 | 18,260.00 | 18,260.00 | 32,113 |
| 2026-08-06 | 18,950.00 | 19,300.00 | 18,020.00 | 18,810.00 | 18,810.00 | 28,091 |
| 2026-08-05 | 19,120.00 | 19,710.00 | 18,590.00 | 19,300.00 | 19,300.00 | 45,962 |
| 2026-08-04 | 17,540.00 | 18,240.00 | 17,210.00 | 17,930.00 | 17,930.00 | 27,068 |
| 2026-08-03 | 17,440.00 | 18,090.00 | 17,080.00 | 17,380.00 | 17,380.00 | 26,566 |
| 2026-07-31 | 15,860.00 | 17,840.00 | 15,720.00 | 17,520.00 | 17,520.00 | 79,281 |
| 2026-07-30 | 13,910.00 | 15,740.00 | 13,910.00 | 14,720.00 | 14,720.00 | 63,265 |
| 2026-07-29 | 18,010.00 | 18,140.00 | 14,900.00 | 15,400.00 | 15,400.00 | 87,490 |
| 2026-07-28 | 18,580.00 | 19,090.00 | 17,560.00 | 17,630.00 | 17,630.00 | 56,672 |
| 2026-07-27 | 19,440.00 | 19,920.00 | 18,950.00 | 19,870.00 | 19,870.00 | 40,470 |
| 2026-07-24 | 19,830.00 | 19,830.00 | 18,340.00 | 18,780.00 | 18,780.00 | 71,414 |
| 2026-07-23 | 19,940.00 | 20,300.00 | 19,290.00 | 20,100.00 | 20,100.00 | 56,496 |
| 2026-07-22 | 21,700.00 | 22,050.00 | 19,670.00 | 19,670.00 | 19,670.00 | 95,002 |
Page 1 of 5 · 245 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.