The Asia Business Daily Co., Ltd. (KOSDAQ:127710)
South Korea
· Delayed Price · Currency is KRW 1,184.00
-27.00 (-2.23%)
At close: Mar 9, 2026
The Asia Business Daily Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 23, 2026 | 1,037.00 | 1,077.00 | 1,006.00 | 1,035.00 | 1,035.00 | 0.78% | 61,285 |
| Feb 20, 2026 | 993.00 | 1,092.00 | 990.00 | 1,027.00 | 1,027.00 | 3.42% | 100,166 |
| Feb 19, 2026 | 1,042.00 | 1,044.00 | 952.00 | 993.00 | 993.00 | -5.07% | 148,697 |
| Feb 13, 2026 | 1,068.00 | 1,081.00 | 1,038.00 | 1,046.00 | 1,046.00 | -2.88% | 128,144 |
| Feb 12, 2026 | 1,062.00 | 1,079.00 | 1,053.00 | 1,077.00 | 1,077.00 | 0.75% | 35,556 |
| Feb 11, 2026 | 1,082.00 | 1,092.00 | 1,069.00 | 1,069.00 | 1,069.00 | -1.20% | 51,112 |
| Feb 10, 2026 | 1,085.00 | 1,100.00 | 1,067.00 | 1,082.00 | 1,082.00 | -0.28% | 37,228 |
| Feb 9, 2026 | 1,096.00 | 1,109.00 | 1,066.00 | 1,085.00 | 1,085.00 | -0.91% | 55,690 |
| Feb 6, 2026 | 1,130.00 | 1,145.00 | 1,075.00 | 1,095.00 | 1,095.00 | -3.10% | 69,298 |
| Feb 5, 2026 | 1,091.00 | 1,146.00 | 1,091.00 | 1,130.00 | 1,130.00 | 3.57% | 145,815 |
| Feb 4, 2026 | 1,065.00 | 1,128.00 | 1,065.00 | 1,091.00 | 1,091.00 | 2.44% | 43,879 |
| Feb 3, 2026 | 1,063.00 | 1,142.00 | 1,062.00 | 1,065.00 | 1,065.00 | 1.14% | 46,402 |
| Feb 2, 2026 | 1,104.00 | 1,104.00 | 1,053.00 | 1,053.00 | 1,053.00 | -3.75% | 32,749 |
| Jan 30, 2026 | 1,119.00 | 1,119.00 | 1,071.00 | 1,094.00 | 1,094.00 | -2.23% | 44,206 |
| Jan 29, 2026 | 1,096.00 | 1,125.00 | 1,092.00 | 1,119.00 | 1,119.00 | 2.57% | 38,292 |
| Jan 28, 2026 | 1,099.00 | 1,108.00 | 1,089.00 | 1,091.00 | 1,091.00 | -1.53% | 57,366 |
| Jan 27, 2026 | 1,136.00 | 1,137.00 | 1,095.00 | 1,108.00 | 1,108.00 | -2.72% | 76,102 |
| Jan 26, 2026 | 1,071.00 | 1,248.00 | 1,071.00 | 1,139.00 | 1,139.00 | 6.15% | 799,150 |
| Jan 23, 2026 | 1,070.00 | 1,079.00 | 1,061.00 | 1,073.00 | 1,073.00 | -0.65% | 42,288 |
| Jan 22, 2026 | 1,089.00 | 1,089.00 | 1,068.00 | 1,080.00 | 1,080.00 | -0.83% | 57,047 |
| Jan 21, 2026 | 1,126.00 | 1,126.00 | 1,076.00 | 1,089.00 | 1,089.00 | -1.00% | 69,791 |
| Jan 20, 2026 | 1,097.00 | 1,100.00 | 1,066.00 | 1,100.00 | 1,100.00 | 0.27% | 62,522 |
| Jan 19, 2026 | 1,107.00 | 1,107.00 | 1,072.00 | 1,097.00 | 1,097.00 | -1.53% | 47,958 |
| Jan 16, 2026 | 1,116.00 | 1,120.00 | 1,096.00 | 1,114.00 | 1,114.00 | -1.15% | 62,047 |
| Jan 15, 2026 | 1,130.00 | 1,130.00 | 1,100.00 | 1,127.00 | 1,127.00 | -0.27% | 107,144 |
| Jan 14, 2026 | 1,075.00 | 1,250.00 | 1,074.00 | 1,130.00 | 1,130.00 | 4.15% | 1,069,070 |
| Jan 13, 2026 | 1,094.00 | 1,095.00 | 1,055.00 | 1,085.00 | 1,085.00 | -0.91% | 188,440 |
| Jan 12, 2026 | 1,005.00 | 1,236.00 | 995.00 | 1,095.00 | 1,095.00 | 8.96% | 3,231,966 |
| Jan 9, 2026 | 1,024.00 | 1,026.00 | 1,005.00 | 1,005.00 | 1,005.00 | -1.37% | 29,129 |
| Jan 8, 2026 | 1,059.00 | 1,071.00 | 1,019.00 | 1,019.00 | 1,019.00 | -5.39% | 14,874 |
| Jan 7, 2026 | 1,089.00 | 1,100.00 | 1,067.00 | 1,077.00 | 1,077.00 | -2.00% | 18,516 |
| Jan 6, 2026 | 1,083.00 | 1,103.00 | 1,069.00 | 1,099.00 | 1,099.00 | 0.46% | 54,216 |
| Jan 5, 2026 | 1,088.00 | 1,117.00 | 1,082.00 | 1,094.00 | 1,094.00 | 1.20% | 18,497 |
| Jan 2, 2026 | 1,051.00 | 1,111.00 | 1,051.00 | 1,081.00 | 1,081.00 | 1.98% | 15,589 |
| Dec 30, 2025 | 1,065.00 | 1,120.00 | 1,035.00 | 1,060.00 | 1,060.00 | -0.47% | 196,384 |
| Dec 29, 2025 | 1,084.00 | 1,119.00 | 1,035.00 | 1,065.00 | 1,065.00 | 0.47% | 114,391 |
| Dec 26, 2025 | 1,057.00 | 1,122.00 | 1,046.00 | 1,060.00 | 1,060.00 | 0.28% | 470,834 |
| Dec 24, 2025 | 974.00 | 1,063.00 | 973.00 | 1,057.00 | 1,057.00 | 9.53% | 482,667 |
| Dec 23, 2025 | 960.00 | 985.00 | 933.00 | 965.00 | 965.00 | 1.26% | 86,840 |
| Dec 22, 2025 | 942.00 | 1,109.00 | 929.00 | 953.00 | 953.00 | 2.25% | 1,387,795 |
| Dec 19, 2025 | 938.00 | 945.00 | 931.00 | 932.00 | 932.00 | 0.11% | 8,402 |
| Dec 18, 2025 | 948.00 | 954.00 | 929.00 | 931.00 | 931.00 | -1.06% | 30,382 |
| Dec 17, 2025 | 961.00 | 976.00 | 941.00 | 941.00 | 941.00 | -2.08% | 16,355 |
| Dec 16, 2025 | 990.00 | 990.00 | 936.00 | 961.00 | 961.00 | -2.93% | 15,213 |
| Dec 15, 2025 | 977.00 | 1,008.00 | 977.00 | 990.00 | 990.00 | 1.23% | 18,337 |
| Dec 12, 2025 | 983.00 | 983.00 | 968.00 | 978.00 | 978.00 | -0.51% | 7,934 |
| Dec 11, 2025 | 973.00 | 985.00 | 969.00 | 983.00 | 983.00 | 1.03% | 27,471 |
| Dec 10, 2025 | 978.00 | 978.00 | 967.00 | 973.00 | 973.00 | -0.51% | 9,068 |
| Dec 9, 2025 | 962.00 | 980.00 | 962.00 | 978.00 | 978.00 | 0.51% | 6,599 |
| Dec 8, 2025 | 974.00 | 974.00 | 962.00 | 973.00 | 973.00 | 0.83% | 18,700 |
| Dec 5, 2025 | 958.00 | 975.00 | 955.00 | 965.00 | 965.00 | -0.62% | 28,134 |
| Dec 4, 2025 | 957.00 | 980.00 | 947.00 | 971.00 | 971.00 | - | 3,806 |
| Dec 3, 2025 | 958.00 | 974.00 | 958.00 | 971.00 | 971.00 | 1.15% | 9,569 |
| Dec 2, 2025 | 956.00 | 968.00 | 930.00 | 960.00 | 960.00 | 0.42% | 51,186 |
| Dec 1, 2025 | 991.00 | 991.00 | 956.00 | 956.00 | 956.00 | -3.53% | 12,535 |
| Nov 28, 2025 | 991.00 | 991.00 | 972.00 | 991.00 | 991.00 | - | 8,963 |
| Nov 27, 2025 | 948.00 | 992.00 | 948.00 | 991.00 | 991.00 | 3.01% | 13,092 |
| Nov 26, 2025 | 961.00 | 996.00 | 961.00 | 962.00 | 962.00 | 0.10% | 8,641 |
| Nov 25, 2025 | 965.00 | 1,018.00 | 960.00 | 961.00 | 961.00 | -1.23% | 32,683 |
| Nov 24, 2025 | 996.00 | 996.00 | 973.00 | 973.00 | 973.00 | -2.70% | 4,504 |
| Nov 21, 2025 | 988.00 | 1,018.00 | 984.00 | 1,000.00 | 1,000.00 | 1.63% | 32,595 |
| Nov 20, 2025 | 959.00 | 1,014.00 | 959.00 | 984.00 | 984.00 | 0.92% | 25,332 |
| Nov 19, 2025 | 963.00 | 978.00 | 933.00 | 975.00 | 975.00 | 1.25% | 24,421 |
| Nov 18, 2025 | 1,002.00 | 1,020.00 | 963.00 | 963.00 | 963.00 | -4.94% | 29,776 |
| Nov 17, 2025 | 994.00 | 1,032.00 | 994.00 | 1,013.00 | 1,013.00 | 1.91% | 42,053 |
| Nov 14, 2025 | 1,000.00 | 1,000.00 | 961.00 | 994.00 | 994.00 | -0.60% | 15,897 |
| Nov 13, 2025 | 1,000.00 | 1,004.00 | 975.00 | 1,000.00 | 1,000.00 | -1.77% | 60,050 |
| Nov 12, 2025 | 953.00 | 1,048.00 | 938.00 | 1,018.00 | 1,018.00 | 6.60% | 173,790 |
| Nov 11, 2025 | 960.00 | 960.00 | 950.00 | 955.00 | 955.00 | 0.10% | 7,785 |
| Nov 10, 2025 | 954.00 | 954.00 | 927.00 | 954.00 | 954.00 | - | 28,290 |
| Nov 7, 2025 | 956.00 | 956.00 | 929.00 | 954.00 | 954.00 | -0.10% | 34,453 |
| Nov 6, 2025 | 950.00 | 955.00 | 938.00 | 955.00 | 955.00 | 0.53% | 26,037 |
| Nov 5, 2025 | 954.00 | 971.00 | 936.00 | 950.00 | 950.00 | 1.50% | 11,026 |
| Nov 4, 2025 | 935.00 | 949.00 | 932.00 | 936.00 | 936.00 | 0.11% | 19,523 |
| Nov 3, 2025 | 939.00 | 946.00 | 935.00 | 935.00 | 935.00 | -0.11% | 60,461 |
| Oct 31, 2025 | 970.00 | 1,131.00 | 936.00 | 936.00 | 936.00 | -3.51% | 1,174,460 |
| Oct 30, 2025 | 1,010.00 | 1,010.00 | 946.00 | 970.00 | 970.00 | -3.96% | 56,501 |
| Oct 29, 2025 | 1,008.00 | 1,010.00 | 999.00 | 1,010.00 | 1,010.00 | 0.20% | 28,605 |
| Oct 28, 2025 | 1,006.00 | 1,008.00 | 990.00 | 1,008.00 | 1,008.00 | 0.20% | 14,251 |
| Oct 27, 2025 | 1,013.00 | 1,013.00 | 994.00 | 1,006.00 | 1,006.00 | -0.69% | 13,532 |
| Oct 24, 2025 | 1,011.00 | 1,019.00 | 1,001.00 | 1,013.00 | 1,013.00 | 0.10% | 26,336 |
| Oct 23, 2025 | 1,010.00 | 1,015.00 | 991.00 | 1,012.00 | 1,012.00 | 0.20% | 4,986 |
| Oct 22, 2025 | 997.00 | 1,010.00 | 989.00 | 1,010.00 | 1,010.00 | 0.40% | 6,848 |
| Oct 21, 2025 | 1,004.00 | 1,011.00 | 950.00 | 1,006.00 | 1,006.00 | 0.20% | 40,312 |
| Oct 20, 2025 | 1,038.00 | 1,038.00 | 1,000.00 | 1,004.00 | 1,004.00 | -0.89% | 18,724 |
| Oct 17, 2025 | 1,013.00 | 1,029.00 | 934.00 | 1,013.00 | 1,013.00 | - | 129,629 |
| Oct 16, 2025 | 1,018.00 | 1,029.00 | 1,011.00 | 1,013.00 | 1,013.00 | -1.75% | 40,010 |
| Oct 15, 2025 | 1,046.00 | 1,046.00 | 996.00 | 1,031.00 | 1,031.00 | -1.62% | 194,388 |
| Oct 14, 2025 | 1,046.00 | 1,054.00 | 1,041.00 | 1,048.00 | 1,048.00 | 0.19% | 29,127 |
| Oct 13, 2025 | 1,069.00 | 1,071.00 | 1,045.00 | 1,046.00 | 1,046.00 | -1.78% | 7,129 |
| Oct 10, 2025 | 1,076.00 | 1,076.00 | 1,045.00 | 1,065.00 | 1,065.00 | -1.02% | 31,572 |