The Asia Business Daily Co., Ltd. (KOSDAQ:127710)
South Korea · Delayed Price · Currency is KRW 1,028.00
-22.00 (-2.10%)
At close: May 28, 2026
The Asia Business Daily Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 20, 2026 | 1,166.00 | 1,230.00 | 1,136.00 | 1,171.00 | 1,171.00 | 0.17% | 19,321 |
| May 19, 2026 | 1,183.00 | 1,183.00 | 1,128.00 | 1,169.00 | 1,169.00 | -1.18% | 25,391 |
| May 18, 2026 | 1,212.00 | 1,212.00 | 1,140.00 | 1,183.00 | 1,183.00 | -2.39% | 120,503 |
| May 15, 2026 | 1,295.00 | 1,307.00 | 1,212.00 | 1,212.00 | 1,212.00 | -6.41% | 44,932 |
| May 14, 2026 | 1,233.00 | 1,295.00 | 1,229.00 | 1,295.00 | 1,295.00 | 4.27% | 66,157 |
| May 13, 2026 | 1,241.00 | 1,249.00 | 1,160.00 | 1,242.00 | 1,242.00 | 0.08% | 31,139 |
| May 12, 2026 | 1,301.00 | 1,313.00 | 1,200.00 | 1,241.00 | 1,241.00 | -4.61% | 93,014 |
| May 11, 2026 | 1,455.00 | 1,455.00 | 1,299.00 | 1,301.00 | 1,301.00 | -10.89% | 119,288 |
| May 8, 2026 | 1,519.00 | 1,519.00 | 1,402.00 | 1,460.00 | 1,460.00 | -3.95% | 32,480 |
| 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% | 356,602 |
| Apr 30, 2026 | 1,463.00 | 1,464.00 | 1,384.00 | 1,398.00 | 1,398.00 | -4.44% | 176,361 |
| Apr 29, 2026 | 1,599.00 | 1,599.00 | 1,448.00 | 1,463.00 | 1,463.00 | -8.51% | 153,178 |
| Apr 28, 2026 | 1,704.00 | 1,704.00 | 1,550.00 | 1,599.00 | 1,599.00 | -6.22% | 155,031 |
| Apr 27, 2026 | 1,700.00 | 1,730.00 | 1,692.00 | 1,705.00 | 1,705.00 | 0.77% | 303,065 |
| 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% | 154,140 |
| Apr 22, 2026 | 1,753.00 | 1,753.00 | 1,711.00 | 1,744.00 | 1,744.00 | -0.51% | 125,388 |
| 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% | 117,165 |
| 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% | 186,662 |
| Apr 15, 2026 | 1,659.00 | 1,730.00 | 1,659.00 | 1,714.00 | 1,714.00 | 4.32% | 291,878 |
| Apr 14, 2026 | 1,608.00 | 1,690.00 | 1,608.00 | 1,643.00 | 1,643.00 | 2.82% | 204,821 |
| 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% | 523,526 |
| Apr 7, 2026 | 1,756.00 | 1,766.00 | 1,725.00 | 1,750.00 | 1,750.00 | - | 233,743 |
| 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% | 294,235 |
| Apr 1, 2026 | 1,651.00 | 1,698.00 | 1,618.00 | 1,689.00 | 1,689.00 | 2.67% | 313,574 |
| Mar 31, 2026 | 1,641.00 | 1,672.00 | 1,563.00 | 1,645.00 | 1,645.00 | -1.26% | 419,588 |
| Mar 30, 2026 | 1,782.00 | 1,849.00 | 1,449.00 | 1,666.00 | 1,666.00 | -6.51% | 978,016 |
| Mar 27, 2026 | 1,679.00 | 1,789.00 | 1,679.00 | 1,782.00 | 1,782.00 | 6.71% | 675,946 |
| Mar 26, 2026 | 1,617.00 | 1,678.00 | 1,617.00 | 1,670.00 | 1,670.00 | 3.28% | 474,475 |
| Mar 25, 2026 | 1,610.00 | 1,631.00 | 1,550.00 | 1,617.00 | 1,617.00 | 1.19% | 418,027 |
| Mar 24, 2026 | 1,550.00 | 1,598.00 | 1,518.00 | 1,598.00 | 1,598.00 | 5.48% | 380,414 |
| 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% | 283,416 |
| Mar 19, 2026 | 1,426.00 | 1,471.00 | 1,416.00 | 1,450.00 | 1,450.00 | 1.40% | 333,929 |
| Mar 18, 2026 | 1,405.00 | 1,445.00 | 1,405.00 | 1,430.00 | 1,430.00 | 3.10% | 276,300 |
| Mar 17, 2026 | 1,345.00 | 1,424.00 | 1,339.00 | 1,387.00 | 1,387.00 | 3.82% | 408,730 |