The Asia Business Daily Co., Ltd. (KOSDAQ:127710)
South Korea
· Delayed Price · Currency is KRW 1,463.00
-136.00 (-8.51%)
At close: Apr 29, 2026
The Asia Business Daily Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |