The Asia Business Daily Co., Ltd. (KOSDAQ:127710)
South Korea · Delayed Price · Currency is KRW 1,398.00
-13.00 (-0.92%)
At close: Oct 2, 2026
The Asia Business Daily Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 1,409.00 | 1,428.00 | 1,401.00 | 1,411.00 | 1,411.00 | -0.56% | 35,813 |
| Sep 30, 2026 | 1,400.00 | 1,429.00 | 1,385.00 | 1,419.00 | 1,419.00 | 2.90% | 87,590 |
| Sep 29, 2026 | 1,354.00 | 1,390.00 | 1,339.00 | 1,379.00 | 1,379.00 | 1.77% | 18,623 |
| Sep 28, 2026 | 1,387.00 | 1,387.00 | 1,331.00 | 1,355.00 | 1,355.00 | 2.89% | 74,251 |
| Sep 23, 2026 | 1,240.00 | 1,350.00 | 1,240.00 | 1,317.00 | 1,317.00 | 10.95% | 96,622 |
| Sep 22, 2026 | 1,306.00 | 1,306.00 | 1,187.00 | 1,187.00 | 1,187.00 | -11.81% | 40,677 |
| Sep 21, 2026 | 1,299.00 | 1,350.00 | 1,292.00 | 1,346.00 | 1,346.00 | 4.67% | 87,327 |
| Sep 18, 2026 | 1,189.00 | 1,292.00 | 1,189.00 | 1,286.00 | 1,286.00 | 8.25% | 84,526 |
| Sep 17, 2026 | 1,170.00 | 1,230.00 | 1,170.00 | 1,188.00 | 1,188.00 | 1.89% | 107,893 |
| Sep 16, 2026 | 1,073.00 | 1,178.00 | 1,073.00 | 1,166.00 | 1,166.00 | 10.10% | 233,542 |
| Sep 15, 2026 | 1,033.00 | 1,109.00 | 1,033.00 | 1,059.00 | 1,059.00 | 2.62% | 217,385 |
| Sep 14, 2026 | 1,030.00 | 1,090.00 | 1,011.00 | 1,032.00 | 1,032.00 | 1.18% | 73,726 |
| 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 |