ASICLAND Co., Ltd. 445090
KRX · South Korea · Technology Services
KRW 22,500.00-200.00 (-0.88%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | KRW 22,700.00 | +3.42% | KRW 21,750.00 | KRW 22,800.00 | KRW 21,500.00 | 36.01K |
| 2026-09-30 | KRW 21,950.00 | +1.15% | KRW 22,100.00 | KRW 22,200.00 | KRW 21,650.00 | 18.15K |
| 2026-09-29 | KRW 21,700.00 | +0.23% | KRW 21,550.00 | KRW 21,800.00 | KRW 21,150.00 | 28.05K |
| 2026-09-28 | KRW 21,650.00 | -0.46% | KRW 22,000.00 | KRW 22,100.00 | KRW 21,400.00 | 16.85K |
| 2026-09-23 | KRW 21,750.00 | -1.58% | KRW 22,200.00 | KRW 22,250.00 | KRW 21,050.00 | 26.69K |
| 2026-09-22 | KRW 22,100.00 | +3.03% | KRW 22,500.00 | KRW 22,550.00 | KRW 21,550.00 | 30.56K |
| 2026-09-21 | KRW 21,450.00 | +1.90% | KRW 21,500.00 | KRW 21,850.00 | KRW 21,100.00 | 27.57K |
| 2026-09-18 | KRW 21,050.00 | +3.44% | KRW 21,200.00 | KRW 21,250.00 | KRW 20,850.00 | 25.01K |
| 2026-09-17 | KRW 20,350.00 | +1.50% | KRW 20,150.00 | KRW 20,700.00 | KRW 19,930.00 | 14.77K |
| 2026-09-16 | KRW 20,050.00 | +1.01% | KRW 19,780.00 | KRW 20,100.00 | KRW 19,680.00 | 9.99K |
| 2026-09-15 | KRW 19,850.00 | -1.98% | KRW 19,870.00 | KRW 20,500.00 | KRW 19,770.00 | 14.38K |
| 2026-09-14 | KRW 20,250.00 | -1.94% | KRW 20,750.00 | KRW 20,750.00 | KRW 20,000.00 | 12.56K |
| 2026-09-11 | KRW 20,650.00 | -3.50% | KRW 20,750.00 | KRW 21,050.00 | KRW 20,500.00 | 12.99K |
| 2026-09-10 | KRW 21,400.00 | +1.18% | KRW 20,600.00 | KRW 21,500.00 | KRW 20,450.00 | 16.93K |
| 2026-09-09 | KRW 21,150.00 | +2.42% | KRW 20,600.00 | KRW 21,250.00 | KRW 20,500.00 | 22.38K |
| 2026-09-08 | KRW 20,650.00 | +1.47% | KRW 20,150.00 | KRW 21,700.00 | KRW 20,150.00 | 38.20K |
| 2026-09-07 | KRW 20,350.00 | +0.99% | KRW 20,650.00 | KRW 20,750.00 | KRW 20,300.00 | 9.66K |
| 2026-09-04 | KRW 20,150.00 | +2.13% | KRW 19,960.00 | KRW 20,300.00 | KRW 19,840.00 | 10.05K |
| 2026-09-03 | KRW 19,730.00 | -0.35% | KRW 20,000.00 | KRW 20,450.00 | KRW 19,400.00 | 13.90K |
| 2026-09-02 | KRW 19,800.00 | -3.88% | KRW 19,830.00 | KRW 20,450.00 | KRW 19,800.00 | 20.07K |
| 2026-09-01 | KRW 20,600.00 | -0.72% | KRW 20,400.00 | KRW 20,750.00 | KRW 20,200.00 | 13.04K |
| 2026-08-31 | KRW 20,750.00 | -1.19% | KRW 20,900.00 | KRW 20,900.00 | KRW 19,980.00 | 13.48K |
| 2026-08-28 | KRW 21,000.00 | -2.10% | KRW 21,500.00 | KRW 21,500.00 | KRW 20,750.00 | 11.67K |
| 2026-08-27 | KRW 21,450.00 | +0.70% | KRW 21,800.00 | KRW 21,800.00 | KRW 20,950.00 | 22.40K |
| 2026-08-26 | KRW 21,300.00 | -0.47% | KRW 21,050.00 | KRW 21,600.00 | KRW 20,550.00 | 18.99K |
| 2026-08-25 | KRW 21,400.00 | +4.39% | KRW 20,000.00 | KRW 21,500.00 | KRW 19,340.00 | 36.41K |
| 2026-08-24 | KRW 20,500.00 | +0.49% | KRW 20,800.00 | KRW 21,100.00 | KRW 20,100.00 | 26.11K |
| 2026-08-21 | KRW 20,400.00 | -5.99% | KRW 21,200.00 | KRW 21,200.00 | KRW 20,300.00 | 27.31K |
| 2026-08-20 | KRW 21,700.00 | -2.25% | KRW 22,700.00 | KRW 22,900.00 | KRW 21,500.00 | 71.81K |
| 2026-08-19 | KRW 22,200.00 | -5.93% | KRW 22,400.00 | KRW 22,900.00 | KRW 21,650.00 | 50.85K |
| 2026-08-18 | KRW 23,600.00 | +0.21% | KRW 23,300.00 | KRW 25,500.00 | KRW 22,550.00 | 200.85K |
| 2026-08-14 | KRW 23,550.00 | +12.41% | KRW 21,550.00 | KRW 24,700.00 | KRW 21,100.00 | 307.32K |
| 2026-08-13 | KRW 20,950.00 | +5.22% | KRW 20,100.00 | KRW 21,250.00 | KRW 19,980.00 | 59.25K |
| 2026-08-12 | KRW 19,910.00 | +2.47% | KRW 19,580.00 | KRW 20,000.00 | KRW 19,020.00 | 31.25K |
| 2026-08-11 | KRW 19,430.00 | -0.36% | KRW 19,170.00 | KRW 19,820.00 | KRW 19,050.00 | 18.76K |
| 2026-08-10 | KRW 19,500.00 | +6.79% | KRW 18,300.00 | KRW 19,510.00 | KRW 18,300.00 | 30.12K |
| 2026-08-07 | KRW 18,260.00 | -2.92% | KRW 19,170.00 | KRW 19,170.00 | KRW 17,900.00 | 32.11K |
| 2026-08-06 | KRW 18,810.00 | -2.54% | KRW 18,950.00 | KRW 19,300.00 | KRW 18,020.00 | 28.09K |
| 2026-08-05 | KRW 19,300.00 | +7.64% | KRW 19,120.00 | KRW 19,710.00 | KRW 18,590.00 | 45.96K |
| 2026-08-04 | KRW 17,930.00 | +3.16% | KRW 17,540.00 | KRW 18,240.00 | KRW 17,210.00 | 27.07K |
| 2026-08-03 | KRW 17,380.00 | -0.80% | KRW 17,440.00 | KRW 18,090.00 | KRW 17,080.00 | 26.57K |
| 2026-07-31 | KRW 17,520.00 | +19.02% | KRW 15,860.00 | KRW 17,840.00 | KRW 15,720.00 | 79.28K |
| 2026-07-30 | KRW 14,720.00 | -4.42% | KRW 13,910.00 | KRW 15,740.00 | KRW 13,910.00 | 63.27K |
| 2026-07-29 | KRW 15,400.00 | -12.65% | KRW 18,010.00 | KRW 18,140.00 | KRW 14,900.00 | 87.49K |
| 2026-07-28 | KRW 17,630.00 | -11.27% | KRW 18,580.00 | KRW 19,090.00 | KRW 17,560.00 | 56.67K |
| 2026-07-27 | KRW 19,870.00 | +5.80% | KRW 19,440.00 | KRW 19,920.00 | KRW 18,950.00 | 40.47K |
| 2026-07-24 | KRW 18,780.00 | -6.57% | KRW 19,830.00 | KRW 19,830.00 | KRW 18,340.00 | 71.41K |
| 2026-07-23 | KRW 20,100.00 | +2.19% | KRW 19,940.00 | KRW 20,300.00 | KRW 19,290.00 | 56.50K |
| 2026-07-22 | KRW 19,670.00 | -4.98% | KRW 21,700.00 | KRW 22,050.00 | KRW 19,670.00 | 95.00K |
| 2026-07-21 | KRW 20,700.00 | +2.99% | KRW 20,600.00 | KRW 21,150.00 | KRW 19,980.00 | 69.79K |
| 2026-07-20 | KRW 20,100.00 | -8.01% | KRW 20,350.00 | KRW 21,300.00 | KRW 19,810.00 | 82.37K |
| 2026-07-16 | KRW 21,850.00 | -8.77% | KRW 22,750.00 | KRW 23,400.00 | KRW 21,600.00 | 83.69K |
| 2026-07-15 | KRW 23,950.00 | +16.26% | KRW 21,300.00 | KRW 24,850.00 | KRW 21,300.00 | 189.75K |
| 2026-07-14 | KRW 20,600.00 | -1.44% | KRW 21,000.00 | KRW 21,600.00 | KRW 19,100.00 | 158.24K |
| 2026-07-13 | KRW 20,900.00 | -16.40% | KRW 24,550.00 | KRW 24,700.00 | KRW 20,600.00 | 212.48K |
| 2026-07-10 | KRW 25,000.00 | +16.82% | KRW 21,500.00 | KRW 26,500.00 | KRW 20,250.00 | 524.46K |
| 2026-07-09 | KRW 21,400.00 | +23.70% | KRW 21,950.00 | KRW 22,450.00 | KRW 19,800.00 | 981.07K |
| 2026-07-08 | KRW 17,300.00 | -9.19% | KRW 18,620.00 | KRW 19,100.00 | KRW 17,250.00 | 77.62K |
| 2026-07-07 | KRW 19,050.00 | -1.91% | KRW 19,600.00 | KRW 20,100.00 | KRW 18,700.00 | 55.30K |
| 2026-07-06 | KRW 19,420.00 | -5.04% | KRW 20,950.00 | KRW 21,300.00 | KRW 19,000.00 | 60.95K |
| 2026-07-03 | KRW 20,450.00 | -3.54% | KRW 21,150.00 | KRW 21,550.00 | KRW 19,620.00 | 92.30K |
| 2026-07-02 | KRW 21,200.00 | -11.11% | KRW 23,000.00 | KRW 23,300.00 | KRW 20,900.00 | 105.60K |
| 2026-07-01 | KRW 23,850.00 | -3.44% | KRW 24,600.00 | KRW 25,000.00 | KRW 23,450.00 | 67.51K |
| 2026-06-30 | KRW 24,700.00 | -8.52% | KRW 25,800.00 | KRW 26,750.00 | KRW 24,050.00 | 114.57K |
| 2026-06-29 | KRW 27,000.00 | +29.81% | KRW 21,700.00 | KRW 27,000.00 | KRW 21,200.00 | 202.34K |
| 2026-06-26 | KRW 20,800.00 | -9.37% | KRW 22,650.00 | KRW 22,800.00 | KRW 20,500.00 | 95.29K |
| 2026-06-25 | KRW 22,950.00 | -1.92% | KRW 23,600.00 | KRW 24,450.00 | KRW 22,200.00 | 76.96K |
| 2026-06-24 | KRW 23,400.00 | -1.47% | KRW 23,450.00 | KRW 24,300.00 | KRW 22,050.00 | 169.42K |
| 2026-06-23 | KRW 23,750.00 | -12.04% | KRW 27,000.00 | KRW 27,000.00 | KRW 23,700.00 | 140.31K |
| 2026-06-22 | KRW 27,000.00 | -1.28% | KRW 27,250.00 | KRW 28,300.00 | KRW 26,250.00 | 84.94K |
| 2026-06-19 | KRW 27,350.00 | -8.38% | KRW 29,850.00 | KRW 30,500.00 | KRW 26,650.00 | 137.16K |
| 2026-06-18 | KRW 29,850.00 | -5.54% | KRW 31,400.00 | KRW 31,950.00 | KRW 29,800.00 | 77.92K |
| 2026-06-17 | KRW 31,600.00 | +2.27% | KRW 30,650.00 | KRW 31,850.00 | KRW 30,100.00 | 136.32K |
| 2026-06-16 | KRW 30,900.00 | +0.82% | KRW 30,650.00 | KRW 31,450.00 | KRW 29,550.00 | 112.56K |
| 2026-06-15 | KRW 30,650.00 | +3.90% | KRW 30,400.00 | KRW 30,800.00 | KRW 29,450.00 | 95.51K |
| 2026-06-12 | KRW 29,500.00 | +9.06% | KRW 28,000.00 | KRW 31,000.00 | KRW 27,850.00 | 194.50K |
| 2026-06-11 | KRW 27,050.00 | +4.44% | KRW 25,400.00 | KRW 27,750.00 | KRW 25,050.00 | 72.85K |
| 2026-06-10 | KRW 25,900.00 | -5.13% | KRW 26,500.00 | KRW 27,450.00 | KRW 25,400.00 | 59.30K |
| 2026-06-09 | KRW 27,300.00 | +10.98% | KRW 25,000.00 | KRW 27,500.00 | KRW 25,000.00 | 83.83K |
| 2026-06-08 | KRW 24,600.00 | -12.77% | KRW 25,900.00 | KRW 27,000.00 | KRW 24,200.00 | 139.10K |
| 2026-06-05 | KRW 28,200.00 | -9.18% | KRW 30,100.00 | KRW 30,100.00 | KRW 27,000.00 | 174.98K |
| 2026-06-04 | KRW 31,050.00 | -0.96% | KRW 31,100.00 | KRW 32,450.00 | KRW 30,500.00 | 182.82K |
| 2026-06-02 | KRW 31,350.00 | +5.20% | KRW 29,700.00 | KRW 32,200.00 | KRW 28,400.00 | 397.36K |
| 2026-06-01 | KRW 29,800.00 | -0.33% | KRW 30,400.00 | KRW 31,350.00 | KRW 29,250.00 | 125.08K |
| 2026-05-29 | KRW 29,900.00 | +3.10% | KRW 29,150.00 | KRW 30,600.00 | KRW 27,750.00 | 121.86K |
| 2026-05-28 | KRW 29,000.00 | -5.07% | KRW 31,500.00 | KRW 31,500.00 | KRW 27,350.00 | 239.72K |
| 2026-05-27 | KRW 30,550.00 | -1.45% | KRW 31,400.00 | KRW 31,450.00 | KRW 30,050.00 | 187.48K |
| 2026-05-26 | KRW 31,000.00 | +6.35% | KRW 29,700.00 | KRW 31,450.00 | KRW 29,650.00 | 192.16K |
| 2026-05-22 | KRW 29,150.00 | +1.75% | KRW 28,900.00 | KRW 29,750.00 | KRW 28,250.00 | 64.74K |
| 2026-05-21 | KRW 28,650.00 | -2.88% | KRW 29,350.00 | KRW 29,850.00 | KRW 28,325.00 | 115.03K |