The Asia Business Daily Co., Ltd. (KOSDAQ:127710)
South Korea · Delayed Price · Currency is KRW 1,027.00
+28.00 (2.80%)
At close: Aug 3, 2026
The Asia Business Daily Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 1, 2026 | 837.00 | 913.00 | 808.00 | 883.00 | 883.00 | 6.39% | 24,798 |
| Jun 30, 2026 | 808.00 | 879.00 | 803.00 | 830.00 | 830.00 | 2.72% | 22,058 |
| Jun 29, 2026 | 752.00 | 856.00 | 750.00 | 808.00 | 808.00 | 1.13% | 15,791 |
| Jun 26, 2026 | 799.00 | 802.00 | 758.00 | 799.00 | 799.00 | - | 23,396 |
| Jun 25, 2026 | 880.00 | 880.00 | 799.00 | 799.00 | 799.00 | -9.20% | 29,073 |
| Jun 24, 2026 | 872.00 | 919.00 | 830.00 | 880.00 | 880.00 | 0.92% | 12,721 |
| Jun 23, 2026 | 813.00 | 934.00 | 813.00 | 872.00 | 872.00 | 1.63% | 7,974 |
| Jun 22, 2026 | 850.00 | 951.00 | 839.00 | 858.00 | 858.00 | -0.81% | 23,785 |
| Jun 19, 2026 | 867.00 | 880.00 | 847.00 | 865.00 | 865.00 | -1.70% | 29,178 |
| Jun 18, 2026 | 897.00 | 916.00 | 852.00 | 880.00 | 880.00 | -1.90% | 25,498 |
| Jun 17, 2026 | 910.00 | 999.00 | 897.00 | 897.00 | 897.00 | -1.43% | 59,047 |
| Jun 16, 2026 | 912.00 | 915.00 | 897.00 | 910.00 | 910.00 | -0.44% | 5,465 |
| Jun 15, 2026 | 910.00 | 941.00 | 899.00 | 914.00 | 914.00 | 0.44% | 12,674 |
| Jun 12, 2026 | 908.00 | 918.00 | 879.00 | 910.00 | 910.00 | - | 23,794 |
| Jun 11, 2026 | 925.00 | 925.00 | 890.00 | 910.00 | 910.00 | -2.15% | 9,774 |
| Jun 10, 2026 | 927.00 | 935.00 | 877.00 | 930.00 | 930.00 | -0.53% | 11,660 |
| Jun 9, 2026 | 883.00 | 1,001.00 | 883.00 | 935.00 | 935.00 | -3.81% | 110,045 |
| Jun 8, 2026 | 998.00 | 998.00 | 950.00 | 972.00 | 972.00 | -4.99% | 11,986 |
| Jun 5, 2026 | 1,024.00 | 1,024.00 | 977.00 | 1,023.00 | 1,023.00 | -1.63% | 11,109 |
| Jun 4, 2026 | 962.00 | 1,042.00 | 955.00 | 1,040.00 | 1,040.00 | 8.11% | 9,784 |
| Jun 2, 2026 | 950.00 | 966.00 | 940.00 | 962.00 | 962.00 | -0.82% | 16,182 |
| Jun 1, 2026 | 1,014.00 | 1,014.00 | 970.00 | 970.00 | 970.00 | -4.62% | 55,010 |
| May 29, 2026 | 1,038.00 | 1,038.00 | 995.00 | 1,017.00 | 1,017.00 | -1.07% | 21,383 |
| May 28, 2026 | 1,041.00 | 1,042.00 | 1,016.00 | 1,028.00 | 1,028.00 | -2.10% | 26,754 |
| May 27, 2026 | 1,111.00 | 1,111.00 | 1,041.00 | 1,050.00 | 1,050.00 | -5.83% | 74,089 |
| May 26, 2026 | 1,152.00 | 1,159.00 | 1,101.00 | 1,115.00 | 1,115.00 | -3.21% | 52,509 |
| May 22, 2026 | 1,160.00 | 1,222.00 | 1,128.00 | 1,152.00 | 1,152.00 | -0.09% | 27,373 |
| May 21, 2026 | 1,182.00 | 1,236.00 | 1,130.00 | 1,153.00 | 1,153.00 | -1.54% | 31,362 |