The Asia Business Daily Co., Ltd. (127710.KQ)
KOSDAQ - KOSDAQ Delayed price. Currency in KRW
Add to watchlist
At close: 03:30PM KST
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in KRWDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 07 May 2024 | 1,199.00 | 1,230.00 | 1,187.00 | 1,202.00 | 1,202.00 | 20,259 |
| 03 May 2024 | 1,214.00 | 1,214.00 | 1,197.00 | 1,199.00 | 1,199.00 | 5,496 |
| 02 May 2024 | 1,195.00 | 1,216.00 | 1,195.00 | 1,214.00 | 1,214.00 | 8,765 |
| 30 Apr 2024 | 1,213.00 | 1,224.00 | 1,190.00 | 1,216.00 | 1,216.00 | 28,875 |
| 29 Apr 2024 | 1,216.00 | 1,248.00 | 1,190.00 | 1,213.00 | 1,213.00 | 52,781 |
| 26 Apr 2024 | 1,218.00 | 1,440.00 | 1,172.00 | 1,216.00 | 1,216.00 | 1,354,901 |
| 25 Apr 2024 | 1,260.00 | 1,261.00 | 1,205.00 | 1,205.00 | 1,205.00 | 10,808 |
| 24 Apr 2024 | 1,252.00 | 1,272.00 | 1,220.00 | 1,260.00 | 1,260.00 | 10,872 |
| 23 Apr 2024 | 1,201.00 | 1,273.00 | 1,201.00 | 1,252.00 | 1,252.00 | 6,479 |
| 22 Apr 2024 | 1,265.00 | 1,271.00 | 1,248.00 | 1,251.00 | 1,251.00 | 8,007 |
| 19 Apr 2024 | 1,257.00 | 1,264.00 | 1,186.00 | 1,264.00 | 1,264.00 | 16,154 |
| 18 Apr 2024 | 1,232.00 | 1,258.00 | 1,221.00 | 1,249.00 | 1,249.00 | 17,707 |
| 17 Apr 2024 | 1,196.00 | 1,247.00 | 1,196.00 | 1,221.00 | 1,221.00 | 22,749 |
| 16 Apr 2024 | 1,250.00 | 1,250.00 | 1,177.00 | 1,216.00 | 1,216.00 | 28,077 |
| 15 Apr 2024 | 1,245.00 | 1,340.00 | 1,230.00 | 1,250.00 | 1,250.00 | 35,016 |
| 12 Apr 2024 | 1,260.00 | 1,295.00 | 1,248.00 | 1,248.00 | 1,248.00 | 17,875 |
| 11 Apr 2024 | 1,257.00 | 1,273.00 | 1,250.00 | 1,258.00 | 1,258.00 | 8,010 |
| 09 Apr 2024 | 1,279.00 | 1,279.00 | 1,220.00 | 1,236.00 | 1,236.00 | 39,627 |
| 08 Apr 2024 | 1,290.00 | 1,291.00 | 1,216.00 | 1,279.00 | 1,279.00 | 40,778 |
| 05 Apr 2024 | 1,313.00 | 1,321.00 | 1,291.00 | 1,300.00 | 1,300.00 | 15,560 |
| 04 Apr 2024 | 1,326.00 | 1,343.00 | 1,299.00 | 1,318.00 | 1,318.00 | 15,676 |
| 03 Apr 2024 | 1,350.00 | 1,392.00 | 1,306.00 | 1,318.00 | 1,318.00 | 53,158 |
| 02 Apr 2024 | 1,358.00 | 1,400.00 | 1,354.00 | 1,354.00 | 1,354.00 | 39,396 |
| 01 Apr 2024 | 1,388.00 | 1,388.00 | 1,350.00 | 1,358.00 | 1,358.00 | 54,328 |
| 29 Mar 2024 | 1,374.00 | 1,410.00 | 1,374.00 | 1,398.00 | 1,398.00 | 43,128 |
| 28 Mar 2024 | 1,409.00 | 1,411.00 | 1,350.00 | 1,397.00 | 1,397.00 | 63,988 |
| 27 Mar 2024 | 1,435.00 | 1,435.00 | 1,387.00 | 1,417.00 | 1,417.00 | 70,608 |
| 26 Mar 2024 | 1,355.00 | 1,568.00 | 1,344.00 | 1,423.00 | 1,423.00 | 1,561,377 |
| 25 Mar 2024 | 1,338.00 | 1,356.00 | 1,338.00 | 1,350.00 | 1,350.00 | 65,053 |
| 22 Mar 2024 | 1,310.00 | 1,360.00 | 1,310.00 | 1,338.00 | 1,338.00 | 45,764 |
| 21 Mar 2024 | 1,317.00 | 1,371.00 | 1,280.00 | 1,355.00 | 1,355.00 | 158,762 |
| 20 Mar 2024 | 1,280.00 | 1,328.00 | 1,272.00 | 1,327.00 | 1,327.00 | 96,247 |
| 19 Mar 2024 | 1,254.00 | 1,280.00 | 1,254.00 | 1,280.00 | 1,280.00 | 41,827 |
| 18 Mar 2024 | 1,245.00 | 1,255.00 | 1,230.00 | 1,254.00 | 1,254.00 | 32,876 |
| 15 Mar 2024 | 1,247.00 | 1,266.00 | 1,241.00 | 1,245.00 | 1,245.00 | 39,434 |
| 14 Mar 2024 | 1,250.00 | 1,264.00 | 1,237.00 | 1,247.00 | 1,247.00 | 49,133 |
| 13 Mar 2024 | 1,223.00 | 1,253.00 | 1,214.00 | 1,250.00 | 1,250.00 | 66,327 |
| 12 Mar 2024 | 1,190.00 | 1,240.00 | 1,185.00 | 1,223.00 | 1,223.00 | 40,542 |
| 11 Mar 2024 | 1,152.00 | 1,261.00 | 1,141.00 | 1,215.00 | 1,215.00 | 112,691 |
| 08 Mar 2024 | 1,150.00 | 1,160.00 | 1,140.00 | 1,152.00 | 1,152.00 | 70,155 |
| 07 Mar 2024 | 1,145.00 | 1,150.00 | 1,109.00 | 1,150.00 | 1,150.00 | 44,417 |
| 06 Mar 2024 | 1,131.00 | 1,159.00 | 1,131.00 | 1,147.00 | 1,147.00 | 12,232 |
| 05 Mar 2024 | 1,139.00 | 1,156.00 | 1,139.00 | 1,151.00 | 1,151.00 | 10,231 |
| 04 Mar 2024 | 1,174.00 | 1,174.00 | 1,133.00 | 1,139.00 | 1,139.00 | 50,781 |
| 29 Feb 2024 | 1,166.00 | 1,177.00 | 1,164.00 | 1,174.00 | 1,174.00 | 19,319 |
| 28 Feb 2024 | 1,179.00 | 1,181.00 | 1,164.00 | 1,177.00 | 1,177.00 | 16,375 |
| 27 Feb 2024 | 1,182.00 | 1,182.00 | 1,170.00 | 1,179.00 | 1,179.00 | 15,819 |
| 26 Feb 2024 | 1,179.00 | 1,179.00 | 1,170.00 | 1,177.00 | 1,177.00 | 15,967 |
| 23 Feb 2024 | 1,188.00 | 1,195.00 | 1,177.00 | 1,177.00 | 1,177.00 | 23,005 |
| 22 Feb 2024 | 1,196.00 | 1,196.00 | 1,182.00 | 1,183.00 | 1,183.00 | 19,302 |
| 21 Feb 2024 | 1,195.00 | 1,200.00 | 1,194.00 | 1,199.00 | 1,199.00 | 6,677 |
| 20 Feb 2024 | 1,198.00 | 1,201.00 | 1,195.00 | 1,200.00 | 1,200.00 | 7,262 |
| 19 Feb 2024 | 1,202.00 | 1,204.00 | 1,196.00 | 1,203.00 | 1,203.00 | 11,414 |
| 16 Feb 2024 | 1,206.00 | 1,212.00 | 1,198.00 | 1,198.00 | 1,198.00 | 44,101 |
| 15 Feb 2024 | 1,214.00 | 1,215.00 | 1,205.00 | 1,212.00 | 1,212.00 | 37,422 |
| 14 Feb 2024 | 1,220.00 | 1,223.00 | 1,205.00 | 1,206.00 | 1,206.00 | 19,157 |
| 13 Feb 2024 | 1,227.00 | 1,227.00 | 1,211.00 | 1,220.00 | 1,220.00 | 12,355 |
| 08 Feb 2024 | 1,223.00 | 1,228.00 | 1,216.00 | 1,227.00 | 1,227.00 | 8,264 |
| 07 Feb 2024 | 1,220.00 | 1,224.00 | 1,210.00 | 1,224.00 | 1,224.00 | 6,144 |
| 06 Feb 2024 | 1,223.00 | 1,233.00 | 1,205.00 | 1,221.00 | 1,221.00 | 24,937 |
| 05 Feb 2024 | 1,224.00 | 1,234.00 | 1,215.00 | 1,223.00 | 1,223.00 | 10,261 |
| 02 Feb 2024 | 1,213.00 | 1,235.00 | 1,204.00 | 1,235.00 | 1,235.00 | 14,314 |
| 01 Feb 2024 | 1,212.00 | 1,214.00 | 1,186.00 | 1,213.00 | 1,213.00 | 33,338 |
| 31 Jan 2024 | 1,225.00 | 1,232.00 | 1,203.00 | 1,214.00 | 1,214.00 | 21,921 |
| 30 Jan 2024 | 1,239.00 | 1,250.00 | 1,225.00 | 1,225.00 | 1,225.00 | 32,156 |
| 29 Jan 2024 | 1,232.00 | 1,248.00 | 1,222.00 | 1,248.00 | 1,248.00 | 51,862 |
| 26 Jan 2024 | 1,245.00 | 1,248.00 | 1,237.00 | 1,247.00 | 1,247.00 | 29,298 |
| 25 Jan 2024 | 1,233.00 | 1,248.00 | 1,229.00 | 1,244.00 | 1,244.00 | 29,650 |
| 24 Jan 2024 | 1,236.00 | 1,250.00 | 1,222.00 | 1,233.00 | 1,233.00 | 12,833 |
| 23 Jan 2024 | 1,231.00 | 1,238.00 | 1,222.00 | 1,236.00 | 1,236.00 | 39,088 |
| 22 Jan 2024 | 1,231.00 | 1,250.00 | 1,219.00 | 1,231.00 | 1,231.00 | 44,235 |
| 19 Jan 2024 | 1,244.00 | 1,244.00 | 1,230.00 | 1,231.00 | 1,231.00 | 10,675 |
| 18 Jan 2024 | 1,230.00 | 1,260.00 | 1,229.00 | 1,244.00 | 1,244.00 | 18,132 |
| 17 Jan 2024 | 1,231.00 | 1,242.00 | 1,207.00 | 1,230.00 | 1,230.00 | 15,349 |
| 16 Jan 2024 | 1,238.00 | 1,250.00 | 1,231.00 | 1,239.00 | 1,239.00 | 26,959 |
| 15 Jan 2024 | 1,243.00 | 1,254.00 | 1,232.00 | 1,250.00 | 1,250.00 | 17,374 |
| 12 Jan 2024 | 1,260.00 | 1,298.00 | 1,245.00 | 1,250.00 | 1,250.00 | 14,353 |
| 11 Jan 2024 | 1,258.00 | 1,287.00 | 1,246.00 | 1,260.00 | 1,260.00 | 22,904 |
| 10 Jan 2024 | 1,270.00 | 1,270.00 | 1,246.00 | 1,259.00 | 1,259.00 | 9,897 |
| 09 Jan 2024 | 1,256.00 | 1,277.00 | 1,256.00 | 1,270.00 | 1,270.00 | 20,443 |
| 08 Jan 2024 | 1,245.00 | 1,270.00 | 1,245.00 | 1,266.00 | 1,266.00 | 16,864 |
| 05 Jan 2024 | 1,275.00 | 1,275.00 | 1,204.00 | 1,252.00 | 1,252.00 | 35,061 |
| 04 Jan 2024 | 1,252.00 | 1,270.00 | 1,243.00 | 1,270.00 | 1,270.00 | 40,271 |
| 03 Jan 2024 | 1,250.00 | 1,250.00 | 1,223.00 | 1,248.00 | 1,248.00 | 40,107 |
| 02 Jan 2024 | 1,209.00 | 1,224.00 | 1,204.00 | 1,222.00 | 1,222.00 | 17,802 |
| 28 Dec 2023 | 1,194.00 | 1,209.00 | 1,193.00 | 1,209.00 | 1,209.00 | 32,833 |
| 27 Dec 2023 | 1,205.00 | 1,209.00 | 1,192.00 | 1,194.00 | 1,194.00 | 16,259 |
| 26 Dec 2023 | 1,222.00 | 1,222.00 | 1,191.00 | 1,205.00 | 1,205.00 | 49,691 |
| 22 Dec 2023 | 1,212.00 | 1,230.00 | 1,212.00 | 1,226.00 | 1,226.00 | 60,871 |
| 21 Dec 2023 | 1,244.00 | 1,250.00 | 1,215.00 | 1,228.00 | 1,228.00 | 47,774 |
| 20 Dec 2023 | 1,260.00 | 1,260.00 | 1,244.00 | 1,245.00 | 1,245.00 | 36,824 |
| 19 Dec 2023 | 1,243.00 | 1,261.00 | 1,240.00 | 1,260.00 | 1,260.00 | 40,794 |
| 18 Dec 2023 | 1,256.00 | 1,278.00 | 1,256.00 | 1,267.00 | 1,267.00 | 5,495 |
| 15 Dec 2023 | 1,259.00 | 1,270.00 | 1,245.00 | 1,267.00 | 1,267.00 | 20,910 |
| 14 Dec 2023 | 1,262.00 | 1,262.00 | 1,250.00 | 1,259.00 | 1,259.00 | 8,601 |
| 13 Dec 2023 | 1,264.00 | 1,275.00 | 1,245.00 | 1,267.00 | 1,267.00 | 39,841 |
| 12 Dec 2023 | 1,240.00 | 1,283.00 | 1,232.00 | 1,265.00 | 1,265.00 | 23,507 |
| 11 Dec 2023 | 1,270.00 | 1,270.00 | 1,245.00 | 1,245.00 | 1,245.00 | 40,986 |
| 08 Dec 2023 | 1,245.00 | 1,275.00 | 1,243.00 | 1,270.00 | 1,270.00 | 38,003 |
| 07 Dec 2023 | 1,294.00 | 1,294.00 | 1,240.00 | 1,243.00 | 1,243.00 | 59,678 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.