Asia Economy Daily Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-23 | 3,905.00 | 4,015.00 | 3,730.00 | 3,740.00 | 3,740.00 | 351,259 |
| 2021-11-22 | 4,230.00 | 4,275.00 | 3,910.00 | 3,910.00 | 3,910.00 | 504,364 |
| 2021-11-19 | 4,490.00 | 4,505.00 | 4,210.00 | 4,235.00 | 4,235.00 | 492,780 |
| 2021-11-18 | 4,515.00 | 4,745.00 | 4,360.00 | 4,485.00 | 4,485.00 | 1,121,141 |
| 2021-11-17 | 4,555.00 | 4,560.00 | 4,255.00 | 4,480.00 | 4,480.00 | 810,400 |
| 2021-11-16 | 4,520.00 | 4,635.00 | 4,460.00 | 4,575.00 | 4,575.00 | 945,453 |
| 2021-11-15 | 4,410.00 | 4,580.00 | 4,375.00 | 4,530.00 | 4,530.00 | 1,528,742 |
| 2021-11-12 | 4,265.00 | 4,430.00 | 4,230.00 | 4,395.00 | 4,395.00 | 816,199 |
| 2021-11-11 | 4,410.00 | 4,555.00 | 4,300.00 | 4,300.00 | 4,300.00 | 1,309,352 |
| 2021-11-10 | 4,275.00 | 4,560.00 | 4,215.00 | 4,545.00 | 4,545.00 | 2,139,145 |
| 2021-11-09 | 3,875.00 | 4,400.00 | 3,860.00 | 4,400.00 | 4,400.00 | 1,690,530 |
| 2021-11-08 | 3,940.00 | 4,170.00 | 3,710.00 | 3,915.00 | 3,915.00 | 4,010,562 |
| 2021-11-05 | 3,435.00 | 3,660.00 | 3,360.00 | 3,645.00 | 3,645.00 | 1,023,330 |
| 2021-11-04 | 3,800.00 | 3,800.00 | 3,425.00 | 3,425.00 | 3,425.00 | 691,776 |
| 2021-11-03 | 3,865.00 | 3,895.00 | 3,790.00 | 3,800.00 | 3,800.00 | 248,647 |
| 2021-11-02 | 4,015.00 | 4,015.00 | 3,795.00 | 3,810.00 | 3,810.00 | 479,772 |
| 2021-11-01 | 3,905.00 | 4,085.00 | 3,760.00 | 3,875.00 | 3,875.00 | 806,565 |
| 2021-10-29 | 3,845.00 | 4,010.00 | 3,700.00 | 3,890.00 | 3,890.00 | 780,266 |
| 2021-10-28 | 3,765.00 | 4,115.00 | 3,765.00 | 3,795.00 | 3,795.00 | 1,100,461 |
| 2021-10-27 | 3,835.00 | 3,860.00 | 3,750.00 | 3,800.00 | 3,800.00 | 112,469 |
| 2021-10-26 | 3,780.00 | 3,895.00 | 3,770.00 | 3,830.00 | 3,830.00 | 195,704 |
| 2021-10-25 | 3,560.00 | 4,055.00 | 3,430.00 | 3,780.00 | 3,780.00 | 1,070,061 |
| 2021-10-22 | 3,680.00 | 3,690.00 | 3,450.00 | 3,575.00 | 3,575.00 | 183,740 |
| 2021-10-21 | 3,695.00 | 3,745.00 | 3,640.00 | 3,680.00 | 3,680.00 | 95,102 |
| 2021-10-20 | 3,700.00 | 3,755.00 | 3,635.00 | 3,695.00 | 3,695.00 | 121,325 |
| 2021-10-19 | 3,710.00 | 3,860.00 | 3,665.00 | 3,700.00 | 3,700.00 | 131,502 |
| 2021-10-18 | 3,805.00 | 3,850.00 | 3,740.00 | 3,740.00 | 3,740.00 | 150,779 |
| 2021-10-15 | 3,745.00 | 3,805.00 | 3,650.00 | 3,780.00 | 3,780.00 | 187,163 |
| 2021-10-14 | 3,520.00 | 3,920.00 | 3,520.00 | 3,730.00 | 3,730.00 | 599,022 |
← NewerPage 21 of 21 · 1,229 trading days
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.