The Asia Business Daily Co., Ltd. (KOSDAQ:127710)
South Korea · Delayed Price · Currency is KRW 1,020.00
+4.00 (0.39%)
At close: Sep 11, 2026
The Asia Business Daily Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 1,024.00 | 1,024.00 | 1,008.00 | 1,020.00 | 1,020.00 | 0.39% | 6,063 |
| Sep 10, 2026 | 1,026.00 | 1,037.00 | 997.00 | 1,016.00 | 1,016.00 | -1.84% | 29,443 |
| Sep 9, 2026 | 1,005.00 | 1,037.00 | 975.00 | 1,035.00 | 1,035.00 | 2.99% | 52,839 |
| Sep 8, 2026 | 1,015.00 | 1,020.00 | 999.00 | 1,005.00 | 1,005.00 | 0.20% | 6,450 |
| Sep 7, 2026 | 1,035.00 | 1,035.00 | 1,001.00 | 1,003.00 | 1,003.00 | -2.15% | 21,796 |
| Sep 4, 2026 | 1,004.00 | 1,025.00 | 995.00 | 1,025.00 | 1,025.00 | 2.09% | 11,458 |
| Sep 3, 2026 | 1,012.00 | 1,027.00 | 994.00 | 1,004.00 | 1,004.00 | 0.20% | 23,254 |
| Sep 2, 2026 | 1,013.00 | 1,013.00 | 999.00 | 1,002.00 | 1,002.00 | -1.18% | 8,318 |
| Sep 1, 2026 | 1,005.00 | 1,017.00 | 1,000.00 | 1,014.00 | 1,014.00 | -1.46% | 11,162 |
| Aug 31, 2026 | 1,015.00 | 1,032.00 | 1,010.00 | 1,029.00 | 1,029.00 | 0.49% | 12,413 |
| Aug 28, 2026 | 1,008.00 | 1,029.00 | 1,000.00 | 1,024.00 | 1,024.00 | 0.59% | 12,043 |
| Aug 27, 2026 | 999.00 | 1,018.00 | 995.00 | 1,018.00 | 1,018.00 | 1.90% | 6,567 |
| Aug 26, 2026 | 1,026.00 | 1,026.00 | 999.00 | 999.00 | 999.00 | -1.67% | 1,868 |
| Aug 25, 2026 | 1,022.00 | 1,023.00 | 998.00 | 1,016.00 | 1,016.00 | 0.30% | 14,057 |
| Aug 24, 2026 | 1,036.00 | 1,036.00 | 991.00 | 1,013.00 | 1,013.00 | -2.22% | 7,886 |
| Aug 21, 2026 | 1,026.00 | 1,036.00 | 999.00 | 1,036.00 | 1,036.00 | 0.78% | 19,836 |
| Aug 20, 2026 | 1,018.00 | 1,030.00 | 1,003.00 | 1,028.00 | 1,028.00 | 0.78% | 19,443 |
| Aug 19, 2026 | 1,049.00 | 1,049.00 | 1,006.00 | 1,020.00 | 1,020.00 | -1.83% | 8,937 |
| Aug 18, 2026 | 1,018.00 | 1,039.00 | 1,018.00 | 1,039.00 | 1,039.00 | 1.17% | 3,591 |
| Aug 14, 2026 | 1,027.00 | 1,027.00 | 1,004.00 | 1,027.00 | 1,027.00 | 0.98% | 13,449 |
| Aug 13, 2026 | 1,000.00 | 1,020.00 | 1,000.00 | 1,017.00 | 1,017.00 | -0.29% | 2,552 |
| Aug 12, 2026 | 1,036.00 | 1,036.00 | 1,014.00 | 1,020.00 | 1,020.00 | -1.54% | 16,560 |
| Aug 11, 2026 | 1,042.00 | 1,042.00 | 1,000.00 | 1,036.00 | 1,036.00 | -0.10% | 20,670 |
| Aug 10, 2026 | 1,037.00 | 1,037.00 | 1,020.00 | 1,037.00 | 1,037.00 | 0.48% | 20,186 |
| Aug 7, 2026 | 1,032.00 | 1,032.00 | 1,012.00 | 1,032.00 | 1,032.00 | -0.10% | 16,428 |
| Aug 6, 2026 | 1,025.00 | 1,033.00 | 990.00 | 1,033.00 | 1,033.00 | 0.49% | 10,121 |
| Aug 5, 2026 | 1,037.00 | 1,037.00 | 999.00 | 1,028.00 | 1,028.00 | 0.10% | 6,574 |
| Aug 4, 2026 | 1,027.00 | 1,035.00 | 990.00 | 1,027.00 | 1,027.00 | - | 4,798 |
| Aug 3, 2026 | 999.00 | 1,028.00 | 984.00 | 1,027.00 | 1,027.00 | 2.80% | 8,313 |
| Jul 31, 2026 | 980.00 | 1,039.00 | 980.00 | 999.00 | 999.00 | -0.99% | 18,160 |
| Jul 30, 2026 | 970.00 | 1,013.00 | 925.00 | 1,009.00 | 1,009.00 | 0.90% | 7,376 |
| Jul 29, 2026 | 1,005.00 | 1,005.00 | 935.00 | 1,000.00 | 1,000.00 | -2.53% | 46,859 |
| Jul 28, 2026 | 1,037.00 | 1,041.00 | 952.00 | 1,026.00 | 1,026.00 | -1.06% | 15,044 |
| Jul 27, 2026 | 1,031.00 | 1,060.00 | 1,031.00 | 1,037.00 | 1,037.00 | -0.29% | 2,094,163 |
| Jul 24, 2026 | 1,014.00 | 1,040.00 | 999.00 | 1,040.00 | 1,040.00 | 2.26% | 10,091 |
| Jul 23, 2026 | 1,017.00 | 1,017.00 | 980.00 | 1,017.00 | 1,017.00 | -0.78% | 7,264 |
| Jul 22, 2026 | 1,037.00 | 1,047.00 | 998.00 | 1,025.00 | 1,025.00 | -1.16% | 5,666 |
| Jul 21, 2026 | 997.00 | 1,037.00 | 968.00 | 1,037.00 | 1,037.00 | 2.98% | 5,133 |
| Jul 20, 2026 | 1,020.00 | 1,020.00 | 986.00 | 1,007.00 | 1,007.00 | 0.70% | 7,255 |
| Jul 16, 2026 | 1,051.00 | 1,100.00 | 994.00 | 1,000.00 | 1,000.00 | -6.98% | 39,515 |
| Jul 15, 2026 | 1,167.00 | 1,170.00 | 1,067.00 | 1,075.00 | 1,075.00 | -4.44% | 56,533 |
| Jul 14, 2026 | 1,001.00 | 1,150.00 | 1,001.00 | 1,125.00 | 1,125.00 | 9.12% | 81,389 |
| Jul 13, 2026 | 1,047.00 | 1,047.00 | 1,000.00 | 1,031.00 | 1,031.00 | -1.53% | 25,162 |
| Jul 10, 2026 | 989.00 | 1,048.00 | 950.00 | 1,047.00 | 1,047.00 | 6.62% | 110,582 |
| Jul 9, 2026 | 946.00 | 1,195.00 | 888.00 | 982.00 | 982.00 | 6.51% | 738,511 |
| Jul 8, 2026 | 933.00 | 933.00 | 893.00 | 922.00 | 922.00 | -2.12% | 7,878 |
| Jul 7, 2026 | 913.00 | 942.00 | 872.00 | 942.00 | 942.00 | 2.61% | 8,597 |
| Jul 6, 2026 | 836.00 | 990.00 | 822.00 | 918.00 | 918.00 | 5.64% | 26,607 |
| Jul 3, 2026 | 884.00 | 887.00 | 808.00 | 869.00 | 869.00 | -1.81% | 60,981 |
| Jul 2, 2026 | 866.00 | 928.00 | 838.00 | 885.00 | 885.00 | 0.23% | 14,797 |