ASICLAND historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-31 | 46,900.00 | 48,100.00 | 45,900.00 | 46,000.00 | 46,000.00 | 341,809 |
| 2024-01-30 | 46,900.00 | 48,700.00 | 44,500.00 | 48,100.00 | 48,100.00 | 515,303 |
| 2024-01-29 | 49,800.00 | 50,300.00 | 45,000.00 | 46,350.00 | 46,350.00 | 811,737 |
| 2024-01-26 | 52,000.00 | 54,100.00 | 50,100.00 | 50,500.00 | 50,500.00 | 484,468 |
| 2024-01-25 | 54,400.00 | 56,600.00 | 53,000.00 | 53,400.00 | 53,400.00 | 856,368 |
| 2024-01-24 | 58,100.00 | 59,000.00 | 53,200.00 | 54,800.00 | 54,800.00 | 1,132,553 |
| 2024-01-23 | 58,600.00 | 60,600.00 | 55,600.00 | 59,800.00 | 59,800.00 | 1,443,601 |
| 2024-01-22 | 55,200.00 | 59,500.00 | 54,400.00 | 58,100.00 | 58,100.00 | 2,556,484 |
| 2024-01-19 | 52,600.00 | 55,000.00 | 49,900.00 | 51,900.00 | 51,900.00 | 1,660,747 |
| 2024-01-18 | 45,400.00 | 49,250.00 | 43,600.00 | 49,150.00 | 49,150.00 | 822,973 |
| 2024-01-17 | 50,300.00 | 50,800.00 | 44,750.00 | 45,500.00 | 45,500.00 | 776,972 |
| 2024-01-16 | 54,200.00 | 54,200.00 | 48,350.00 | 49,050.00 | 49,050.00 | 1,037,865 |
| 2024-01-15 | 55,300.00 | 57,800.00 | 54,100.00 | 54,200.00 | 54,200.00 | 1,140,923 |
| 2024-01-12 | 53,100.00 | 55,300.00 | 50,800.00 | 53,500.00 | 53,500.00 | 786,232 |
| 2024-01-11 | 54,900.00 | 55,700.00 | 52,800.00 | 52,800.00 | 52,800.00 | 556,802 |
| 2024-01-10 | 53,900.00 | 56,500.00 | 52,500.00 | 54,400.00 | 54,400.00 | 951,926 |
| 2024-01-09 | 51,500.00 | 55,300.00 | 50,000.00 | 53,900.00 | 53,900.00 | 2,467,227 |
| 2024-01-08 | 55,500.00 | 56,300.00 | 49,350.00 | 49,400.00 | 49,400.00 | 1,327,414 |
| 2024-01-05 | 53,600.00 | 55,400.00 | 51,700.00 | 54,600.00 | 54,600.00 | 541,286 |
| 2024-01-04 | 57,300.00 | 61,100.00 | 52,300.00 | 53,000.00 | 53,000.00 | 1,319,592 |
| 2024-01-03 | 58,500.00 | 60,000.00 | 55,900.00 | 58,200.00 | 58,200.00 | 737,270 |
| 2024-01-02 | 59,400.00 | 63,800.00 | 58,600.00 | 60,500.00 | 60,500.00 | 1,799,632 |
| 2023-12-28 | 59,700.00 | 61,500.00 | 57,100.00 | 59,200.00 | 59,200.00 | 855,253 |
| 2023-12-27 | 61,500.00 | 63,200.00 | 58,600.00 | 60,400.00 | 60,400.00 | 2,385,548 |
| 2023-12-26 | 48,050.00 | 62,900.00 | 46,800.00 | 61,100.00 | 61,100.00 | 3,057,886 |
| 2023-12-22 | 45,250.00 | 51,000.00 | 45,200.00 | 48,450.00 | 48,450.00 | 2,070,717 |
| 2023-12-21 | 44,100.00 | 46,550.00 | 44,000.00 | 44,200.00 | 44,200.00 | 376,102 |
| 2023-12-20 | 46,600.00 | 47,750.00 | 44,700.00 | 45,300.00 | 45,300.00 | 430,104 |
| 2023-12-19 | 46,850.00 | 49,950.00 | 46,150.00 | 46,500.00 | 46,500.00 | 1,087,311 |
| 2023-12-18 | 46,500.00 | 47,150.00 | 45,450.00 | 46,800.00 | 46,800.00 | 350,033 |
| 2023-12-15 | 49,450.00 | 50,500.00 | 45,000.00 | 45,450.00 | 45,450.00 | 603,502 |
| 2023-12-14 | 47,450.00 | 52,000.00 | 47,400.00 | 48,950.00 | 48,950.00 | 1,645,860 |
| 2023-12-13 | 48,500.00 | 49,700.00 | 43,750.00 | 46,750.00 | 46,750.00 | 1,317,078 |
| 2023-12-12 | 53,000.00 | 57,500.00 | 48,000.00 | 48,500.00 | 48,500.00 | 1,628,308 |
| 2023-12-11 | 46,400.00 | 56,100.00 | 46,150.00 | 51,600.00 | 51,600.00 | 2,335,474 |
| 2023-12-08 | 42,800.00 | 49,000.00 | 42,500.00 | 46,400.00 | 46,400.00 | 1,178,707 |
| 2023-12-07 | 43,550.00 | 43,600.00 | 41,250.00 | 41,450.00 | 41,450.00 | 255,633 |
| 2023-12-06 | 42,100.00 | 44,650.00 | 40,250.00 | 44,400.00 | 44,400.00 | 471,886 |
| 2023-12-05 | 43,850.00 | 48,200.00 | 40,800.00 | 41,800.00 | 41,800.00 | 740,506 |
| 2023-12-04 | 48,500.00 | 48,500.00 | 42,800.00 | 44,750.00 | 44,750.00 | 524,640 |
| 2023-12-01 | 49,900.00 | 50,200.00 | 47,950.00 | 48,500.00 | 48,500.00 | 407,773 |
| 2023-11-30 | 50,900.00 | 52,400.00 | 48,400.00 | 51,400.00 | 51,400.00 | 809,832 |
| 2023-11-29 | 56,000.00 | 58,300.00 | 50,400.00 | 50,400.00 | 50,400.00 | 1,184,590 |
| 2023-11-28 | 54,100.00 | 57,500.00 | 50,500.00 | 56,000.00 | 56,000.00 | 2,581,741 |
| 2023-11-27 | 44,650.00 | 59,200.00 | 44,500.00 | 54,400.00 | 54,400.00 | 4,701,374 |
| 2023-11-24 | 41,700.00 | 48,100.00 | 41,600.00 | 45,600.00 | 45,600.00 | 3,387,174 |
| 2023-11-23 | 38,800.00 | 47,700.00 | 37,550.00 | 40,700.00 | 40,700.00 | 3,227,596 |
| 2023-11-22 | 38,100.00 | 41,700.00 | 36,250.00 | 40,500.00 | 40,500.00 | 1,305,058 |
| 2023-11-21 | 39,900.00 | 40,750.00 | 37,700.00 | 39,200.00 | 39,200.00 | 748,412 |
| 2023-11-20 | 36,950.00 | 45,850.00 | 36,650.00 | 40,550.00 | 40,550.00 | 3,170,143 |
| 2023-11-17 | 41,300.00 | 43,350.00 | 37,600.00 | 38,000.00 | 38,000.00 | 1,650,931 |
| 2023-11-16 | 42,850.00 | 43,000.00 | 38,150.00 | 42,000.00 | 42,000.00 | 4,489,219 |
| 2023-11-15 | 34,700.00 | 41,300.00 | 33,350.00 | 41,300.00 | 41,300.00 | 4,537,899 |
| 2023-11-14 | 31,900.00 | 33,750.00 | 29,000.00 | 31,800.00 | 31,800.00 | 5,036,185 |
| 2023-11-13 | 31,800.00 | 33,300.00 | 26,800.00 | 30,300.00 | 30,300.00 | 5,573,774 |
← NewerPage 12 of 12 · 715 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.