The Asia Business Daily Co., Ltd. (KOSDAQ:127710)
South Korea · Delayed Price · Currency is KRW 1,520.00
+40.00 (2.70%)
At close: May 7, 2026
The Asia Business Daily Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2026 | 1,469.00 | 1,549.00 | 1,460.00 | 1,520.00 | 1,520.00 | 2.70% | 283,852 |
| May 6, 2026 | 1,498.00 | 1,498.00 | 1,474.00 | 1,480.00 | 1,480.00 | -0.27% | 260,586 |
| May 4, 2026 | 1,411.00 | 1,498.00 | 1,405.00 | 1,484.00 | 1,484.00 | 6.15% | 356,557 |
| Apr 30, 2026 | 1,463.00 | 1,464.00 | 1,384.00 | 1,398.00 | 1,398.00 | -4.44% | 176,130 |
| Apr 29, 2026 | 1,599.00 | 1,599.00 | 1,448.00 | 1,463.00 | 1,463.00 | -8.51% | 151,851 |
| Apr 28, 2026 | 1,704.00 | 1,704.00 | 1,550.00 | 1,599.00 | 1,599.00 | -6.22% | 154,712 |
| Apr 27, 2026 | 1,700.00 | 1,730.00 | 1,692.00 | 1,705.00 | 1,705.00 | 0.77% | 301,580 |
| Apr 24, 2026 | 1,703.00 | 1,711.00 | 1,664.00 | 1,692.00 | 1,692.00 | -0.65% | 146,329 |
| Apr 23, 2026 | 1,759.00 | 1,760.00 | 1,687.00 | 1,703.00 | 1,703.00 | -2.35% | 154,136 |
| Apr 22, 2026 | 1,753.00 | 1,753.00 | 1,711.00 | 1,744.00 | 1,744.00 | -0.51% | 125,215 |
| Apr 21, 2026 | 1,755.00 | 1,773.00 | 1,720.00 | 1,753.00 | 1,753.00 | - | 138,595 |
| Apr 20, 2026 | 1,750.00 | 1,765.00 | 1,721.00 | 1,753.00 | 1,753.00 | 0.46% | 117,163 |
| Apr 17, 2026 | 1,735.00 | 1,749.00 | 1,707.00 | 1,745.00 | 1,745.00 | 0.87% | 136,085 |
| Apr 16, 2026 | 1,730.00 | 1,748.00 | 1,700.00 | 1,730.00 | 1,730.00 | 0.93% | 186,661 |
| Apr 15, 2026 | 1,659.00 | 1,730.00 | 1,659.00 | 1,714.00 | 1,714.00 | 4.32% | 291,874 |
| Apr 14, 2026 | 1,608.00 | 1,690.00 | 1,608.00 | 1,643.00 | 1,643.00 | 2.82% | 204,806 |
| Apr 13, 2026 | 1,607.00 | 1,620.00 | 1,561.00 | 1,598.00 | 1,598.00 | -1.36% | 91,038 |
| Apr 10, 2026 | 1,606.00 | 1,649.00 | 1,552.00 | 1,620.00 | 1,620.00 | 1.00% | 116,715 |
| Apr 9, 2026 | 1,698.00 | 1,698.00 | 1,570.00 | 1,604.00 | 1,604.00 | -5.37% | 253,306 |
| Apr 8, 2026 | 1,751.00 | 1,775.00 | 1,600.00 | 1,695.00 | 1,695.00 | -3.14% | 521,741 |
| Apr 7, 2026 | 1,756.00 | 1,766.00 | 1,725.00 | 1,750.00 | 1,750.00 | - | 233,741 |
| Apr 6, 2026 | 1,742.00 | 1,792.00 | 1,706.00 | 1,750.00 | 1,750.00 | 0.52% | 251,368 |
| Apr 3, 2026 | 1,684.00 | 1,782.00 | 1,676.00 | 1,741.00 | 1,741.00 | 3.38% | 413,358 |
| Apr 2, 2026 | 1,689.00 | 1,710.00 | 1,628.00 | 1,684.00 | 1,684.00 | -0.30% | 294,234 |
| Apr 1, 2026 | 1,651.00 | 1,698.00 | 1,618.00 | 1,689.00 | 1,689.00 | 2.67% | 313,566 |
| Mar 31, 2026 | 1,641.00 | 1,672.00 | 1,563.00 | 1,645.00 | 1,645.00 | -1.26% | 419,538 |
| Mar 30, 2026 | 1,782.00 | 1,849.00 | 1,449.00 | 1,666.00 | 1,666.00 | -6.51% | 969,238 |
| Mar 27, 2026 | 1,679.00 | 1,789.00 | 1,679.00 | 1,782.00 | 1,782.00 | 6.71% | 667,143 |
| Mar 26, 2026 | 1,617.00 | 1,678.00 | 1,617.00 | 1,670.00 | 1,670.00 | 3.28% | 473,938 |
| Mar 25, 2026 | 1,610.00 | 1,631.00 | 1,550.00 | 1,617.00 | 1,617.00 | 1.19% | 417,873 |
| Mar 24, 2026 | 1,550.00 | 1,598.00 | 1,518.00 | 1,598.00 | 1,598.00 | 5.48% | 378,918 |
| Mar 23, 2026 | 1,525.00 | 1,544.00 | 1,493.00 | 1,515.00 | 1,515.00 | 1.20% | 306,639 |
| Mar 20, 2026 | 1,451.00 | 1,497.00 | 1,451.00 | 1,497.00 | 1,497.00 | 3.24% | 279,590 |
| Mar 19, 2026 | 1,426.00 | 1,471.00 | 1,416.00 | 1,450.00 | 1,450.00 | 1.40% | 333,696 |
| Mar 18, 2026 | 1,405.00 | 1,445.00 | 1,405.00 | 1,430.00 | 1,430.00 | 3.10% | 274,484 |
| Mar 17, 2026 | 1,345.00 | 1,424.00 | 1,339.00 | 1,387.00 | 1,387.00 | 3.82% | 408,730 |
| Mar 16, 2026 | 1,304.00 | 1,341.00 | 1,304.00 | 1,336.00 | 1,336.00 | 2.45% | 174,558 |
| Mar 13, 2026 | 1,266.00 | 1,320.00 | 1,237.00 | 1,304.00 | 1,304.00 | 1.95% | 211,387 |
| Mar 12, 2026 | 1,231.00 | 1,298.00 | 1,231.00 | 1,279.00 | 1,279.00 | 3.56% | 228,923 |
| Mar 11, 2026 | 1,218.00 | 1,242.00 | 1,204.00 | 1,235.00 | 1,235.00 | 2.40% | 142,845 |
| Mar 10, 2026 | 1,195.00 | 1,259.00 | 1,186.00 | 1,206.00 | 1,206.00 | 1.86% | 79,903 |
| Mar 9, 2026 | 1,211.00 | 1,211.00 | 1,167.00 | 1,184.00 | 1,184.00 | -2.23% | 86,854 |
| Mar 6, 2026 | 1,201.00 | 1,272.00 | 1,199.00 | 1,211.00 | 1,211.00 | 0.83% | 258,360 |
| Mar 5, 2026 | 1,149.00 | 1,249.00 | 1,149.00 | 1,201.00 | 1,201.00 | 5.72% | 279,433 |
| Mar 4, 2026 | 1,192.00 | 1,200.00 | 1,070.00 | 1,136.00 | 1,136.00 | -4.70% | 175,612 |
| Mar 3, 2026 | 1,250.00 | 1,425.00 | 1,166.00 | 1,192.00 | 1,192.00 | 3.83% | 1,294,455 |
| Feb 27, 2026 | 1,135.00 | 1,169.00 | 1,108.00 | 1,148.00 | 1,148.00 | 2.14% | 199,726 |
| Feb 26, 2026 | 1,062.00 | 1,135.00 | 1,062.00 | 1,124.00 | 1,124.00 | 5.84% | 144,782 |
| Feb 25, 2026 | 1,060.00 | 1,088.00 | 1,041.00 | 1,062.00 | 1,062.00 | 0.09% | 44,173 |
| Feb 24, 2026 | 1,035.00 | 1,076.00 | 1,029.00 | 1,061.00 | 1,061.00 | 2.51% | 67,008 |