ASICLAND Co., Ltd. (KOSDAQ:445090)
South Korea · Delayed Price · Currency is KRW 32,600
+800 (2.52%)
At close: Sep 19, 2025
ASICLAND Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 32,650.00 | 32,900.00 | 31,550.00 | 32,600.00 | 32,600.00 | 2.52% | 135,399 |
| Sep 18, 2025 | 31,150.00 | 32,250.00 | 30,550.00 | 31,800.00 | 31,800.00 | 3.41% | 90,953 |
| Sep 17, 2025 | 31,200.00 | 31,250.00 | 30,600.00 | 30,750.00 | 30,750.00 | -2.84% | 43,925 |
| Sep 16, 2025 | 31,500.00 | 31,800.00 | 31,000.00 | 31,650.00 | 31,650.00 | 0.48% | 56,344 |
| Sep 15, 2025 | 31,250.00 | 31,650.00 | 30,700.00 | 31,500.00 | 31,500.00 | 3.62% | 77,050 |
| Sep 12, 2025 | 30,450.00 | 31,000.00 | 30,050.00 | 30,400.00 | 30,400.00 | 0.66% | 50,966 |
| Sep 11, 2025 | 31,200.00 | 31,200.00 | 29,600.00 | 30,200.00 | 30,200.00 | -2.27% | 178,765 |
| Sep 10, 2025 | 30,850.00 | 31,250.00 | 30,250.00 | 30,900.00 | 30,900.00 | 2.15% | 71,447 |
| Sep 9, 2025 | 30,150.00 | 30,700.00 | 30,000.00 | 30,250.00 | 30,250.00 | 1.00% | 44,259 |
| Sep 8, 2025 | 30,000.00 | 30,700.00 | 29,800.00 | 29,950.00 | 29,950.00 | 3.28% | 55,118 |
| Sep 5, 2025 | 28,700.00 | 29,850.00 | 28,650.00 | 29,000.00 | 29,000.00 | 2.84% | 42,363 |
| Sep 4, 2025 | 28,450.00 | 28,650.00 | 27,900.00 | 28,200.00 | 28,200.00 | 0.53% | 13,594 |
| Sep 3, 2025 | 27,550.00 | 29,000.00 | 27,550.00 | 28,050.00 | 28,050.00 | 1.08% | 22,928 |
| Sep 2, 2025 | 27,500.00 | 27,900.00 | 27,400.00 | 27,750.00 | 27,750.00 | 0.18% | 14,153 |
| Sep 1, 2025 | 28,050.00 | 28,100.00 | 27,400.00 | 27,700.00 | 27,700.00 | -1.77% | 21,449 |
| Aug 29, 2025 | 28,350.00 | 28,850.00 | 28,200.00 | 28,200.00 | 28,200.00 | -0.18% | 16,514 |
| Aug 28, 2025 | 28,350.00 | 28,600.00 | 28,050.00 | 28,250.00 | 28,250.00 | -1.22% | 11,965 |
| Aug 27, 2025 | 28,900.00 | 28,900.00 | 28,500.00 | 28,600.00 | 28,600.00 | -0.17% | 13,103 |
| Aug 26, 2025 | 28,600.00 | 28,850.00 | 28,450.00 | 28,650.00 | 28,650.00 | 0.70% | 14,486 |
| Aug 25, 2025 | 28,500.00 | 28,850.00 | 28,350.00 | 28,450.00 | 28,450.00 | 1.25% | 15,300 |
| Aug 22, 2025 | 27,700.00 | 28,150.00 | 27,700.00 | 28,100.00 | 28,100.00 | 0.90% | 11,889 |
| Aug 21, 2025 | 27,700.00 | 28,200.00 | 27,600.00 | 27,850.00 | 27,850.00 | -0.18% | 19,476 |
| Aug 20, 2025 | 27,900.00 | 28,400.00 | 27,600.00 | 27,900.00 | 27,900.00 | -3.29% | 29,290 |
| Aug 19, 2025 | 29,450.00 | 29,900.00 | 28,700.00 | 28,850.00 | 28,850.00 | -2.20% | 22,341 |
| Aug 18, 2025 | 30,350.00 | 30,400.00 | 29,500.00 | 29,500.00 | 29,500.00 | -3.28% | 27,766 |
| Aug 14, 2025 | 31,050.00 | 31,050.00 | 30,500.00 | 30,500.00 | 30,500.00 | -1.45% | 16,268 |
| Aug 13, 2025 | 31,250.00 | 31,300.00 | 30,750.00 | 30,950.00 | 30,950.00 | 0.81% | 22,522 |
| Aug 12, 2025 | 31,500.00 | 31,900.00 | 30,700.00 | 30,700.00 | 30,700.00 | -0.32% | 38,184 |
| Aug 11, 2025 | 30,650.00 | 31,250.00 | 30,650.00 | 30,800.00 | 30,800.00 | 0.82% | 29,084 |
| Aug 8, 2025 | 30,700.00 | 31,600.00 | 30,500.00 | 30,550.00 | 30,550.00 | 0.16% | 41,931 |
| Aug 7, 2025 | 30,750.00 | 30,750.00 | 30,000.00 | 30,500.00 | 30,500.00 | 0.49% | 36,811 |
| Aug 6, 2025 | 30,050.00 | 30,400.00 | 29,700.00 | 30,350.00 | 30,350.00 | 0.33% | 19,195 |
| Aug 5, 2025 | 29,850.00 | 30,700.00 | 29,850.00 | 30,250.00 | 30,250.00 | 2.20% | 27,950 |
| Aug 4, 2025 | 29,400.00 | 29,950.00 | 29,250.00 | 29,600.00 | 29,600.00 | -0.67% | 24,445 |
| Aug 1, 2025 | 31,450.00 | 31,450.00 | 29,800.00 | 29,800.00 | 29,800.00 | -4.33% | 49,072 |
| Jul 31, 2025 | 32,300.00 | 32,400.00 | 31,150.00 | 31,150.00 | 31,150.00 | -2.50% | 40,164 |
| Jul 30, 2025 | 30,700.00 | 32,450.00 | 30,700.00 | 31,950.00 | 31,950.00 | 2.90% | 92,633 |
| Jul 29, 2025 | 31,950.00 | 32,100.00 | 30,950.00 | 31,050.00 | 31,050.00 | -2.82% | 36,147 |
| Jul 28, 2025 | 30,500.00 | 32,400.00 | 30,200.00 | 31,950.00 | 31,950.00 | 6.68% | 141,532 |
| Jul 25, 2025 | 30,400.00 | 30,450.00 | 29,950.00 | 29,950.00 | 29,950.00 | -0.83% | 19,872 |
| Jul 24, 2025 | 30,650.00 | 31,050.00 | 30,200.00 | 30,200.00 | 30,200.00 | -1.15% | 27,706 |
| Jul 23, 2025 | 31,250.00 | 31,250.00 | 30,050.00 | 30,550.00 | 30,550.00 | -2.71% | 50,702 |
| Jul 22, 2025 | 32,150.00 | 32,400.00 | 31,350.00 | 31,400.00 | 31,400.00 | -2.48% | 41,461 |
| Jul 21, 2025 | 32,950.00 | 33,000.00 | 32,200.00 | 32,200.00 | 32,200.00 | -2.42% | 42,783 |
| Jul 18, 2025 | 34,200.00 | 34,200.00 | 32,900.00 | 33,000.00 | 33,000.00 | -3.93% | 84,620 |
| Jul 17, 2025 | 33,550.00 | 34,950.00 | 32,400.00 | 34,350.00 | 34,350.00 | 4.09% | 175,017 |
| Jul 16, 2025 | 33,600.00 | 33,800.00 | 32,900.00 | 33,000.00 | 33,000.00 | -0.90% | 70,712 |
| Jul 15, 2025 | 32,750.00 | 33,500.00 | 32,200.00 | 33,300.00 | 33,300.00 | 1.68% | 70,951 |
| Jul 14, 2025 | 33,250.00 | 33,300.00 | 32,500.00 | 32,750.00 | 32,750.00 | -0.30% | 41,459 |
| Jul 11, 2025 | 32,350.00 | 33,200.00 | 32,050.00 | 32,850.00 | 32,850.00 | 2.98% | 90,262 |