ASICLAND Co., Ltd. (KOSDAQ:445090)
South Korea
· Delayed Price · Currency is KRW 28,900
+150 (0.52%)
At close: Dec 5, 2025
ASICLAND Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 28,400.00 | 29,050.00 | 28,400.00 | 28,900.00 | 28,900.00 | 0.52% | 20,525 |
| Dec 4, 2025 | 29,350.00 | 29,450.00 | 28,600.00 | 28,750.00 | 28,750.00 | -2.87% | 29,788 |
| Dec 3, 2025 | 30,000.00 | 30,100.00 | 29,450.00 | 29,600.00 | 29,600.00 | - | 23,837 |
| Dec 2, 2025 | 29,600.00 | 29,950.00 | 29,150.00 | 29,600.00 | 29,600.00 | 2.07% | 37,237 |
| Dec 1, 2025 | 28,650.00 | 29,450.00 | 28,650.00 | 29,000.00 | 29,000.00 | 1.58% | 32,785 |
| Nov 28, 2025 | 27,600.00 | 28,700.00 | 27,600.00 | 28,550.00 | 28,550.00 | 2.70% | 28,447 |
| Nov 27, 2025 | 28,400.00 | 28,500.00 | 27,250.00 | 27,800.00 | 27,800.00 | -2.11% | 15,264 |
| Nov 26, 2025 | 29,300.00 | 29,450.00 | 27,950.00 | 28,400.00 | 28,400.00 | 1.43% | 40,361 |
| Nov 25, 2025 | 28,100.00 | 28,450.00 | 26,300.00 | 28,000.00 | 28,000.00 | 11.78% | 80,220 |
| Nov 24, 2025 | 26,000.00 | 26,200.00 | 25,000.00 | 25,050.00 | 25,050.00 | -2.91% | 22,245 |
| Nov 21, 2025 | 26,350.00 | 26,400.00 | 25,800.00 | 25,800.00 | 25,800.00 | -5.84% | 24,794 |
| Nov 20, 2025 | 27,750.00 | 27,750.00 | 27,100.00 | 27,400.00 | 27,400.00 | 2.24% | 15,034 |
| Nov 19, 2025 | 27,950.00 | 27,950.00 | 26,800.00 | 26,800.00 | 26,800.00 | -2.90% | 20,831 |
| Nov 18, 2025 | 28,150.00 | 28,650.00 | 27,500.00 | 27,600.00 | 27,600.00 | -3.83% | 29,255 |
| Nov 17, 2025 | 29,250.00 | 29,350.00 | 27,550.00 | 28,700.00 | 28,700.00 | 1.06% | 25,247 |
| Nov 14, 2025 | 28,600.00 | 29,250.00 | 28,300.00 | 28,400.00 | 28,400.00 | -3.57% | 33,564 |
| Nov 13, 2025 | 29,600.00 | 29,600.00 | 29,000.00 | 29,450.00 | 29,450.00 | 0.17% | 18,897 |
| Nov 12, 2025 | 29,250.00 | 29,700.00 | 29,000.00 | 29,400.00 | 29,400.00 | 0.86% | 17,185 |
| Nov 11, 2025 | 30,200.00 | 30,500.00 | 29,000.00 | 29,150.00 | 29,150.00 | -1.52% | 26,087 |
| Nov 10, 2025 | 29,500.00 | 29,600.00 | 28,950.00 | 29,600.00 | 29,600.00 | 2.42% | 17,916 |
| Nov 7, 2025 | 29,500.00 | 30,200.00 | 28,500.00 | 28,900.00 | 28,900.00 | -4.30% | 54,839 |
| Nov 6, 2025 | 31,200.00 | 31,300.00 | 30,000.00 | 30,200.00 | 30,200.00 | -0.82% | 63,879 |
| Nov 5, 2025 | 31,300.00 | 31,550.00 | 29,150.00 | 30,450.00 | 30,450.00 | -5.14% | 108,505 |
| Nov 4, 2025 | 33,200.00 | 33,200.00 | 32,050.00 | 32,100.00 | 32,100.00 | -2.73% | 64,589 |
| Nov 3, 2025 | 32,300.00 | 33,400.00 | 32,050.00 | 33,000.00 | 33,000.00 | 4.27% | 134,195 |
| Oct 31, 2025 | 31,750.00 | 32,400.00 | 31,300.00 | 31,650.00 | 31,650.00 | -0.16% | 56,032 |
| Oct 30, 2025 | 32,750.00 | 33,000.00 | 31,250.00 | 31,700.00 | 31,700.00 | -2.91% | 92,181 |
| Oct 29, 2025 | 32,600.00 | 33,400.00 | 31,900.00 | 32,650.00 | 32,650.00 | 4.31% | 181,386 |
| Oct 28, 2025 | 32,000.00 | 32,000.00 | 31,200.00 | 31,300.00 | 31,300.00 | -2.19% | 38,682 |
| Oct 27, 2025 | 32,100.00 | 32,350.00 | 31,450.00 | 32,000.00 | 32,000.00 | 2.07% | 61,482 |
| Oct 24, 2025 | 31,400.00 | 31,450.00 | 30,950.00 | 31,350.00 | 31,350.00 | 1.62% | 40,476 |
| Oct 23, 2025 | 31,400.00 | 31,400.00 | 30,750.00 | 30,850.00 | 30,850.00 | -2.68% | 49,030 |
| Oct 22, 2025 | 31,950.00 | 31,950.00 | 30,850.00 | 31,700.00 | 31,700.00 | -0.78% | 44,342 |
| Oct 21, 2025 | 32,350.00 | 33,500.00 | 31,700.00 | 31,950.00 | 31,950.00 | -1.24% | 103,456 |
| Oct 20, 2025 | 32,150.00 | 32,650.00 | 31,300.00 | 32,350.00 | 32,350.00 | 2.37% | 65,555 |
| Oct 17, 2025 | 32,600.00 | 33,050.00 | 31,500.00 | 31,600.00 | 31,600.00 | -6.51% | 141,605 |
| Oct 16, 2025 | 32,600.00 | 34,800.00 | 32,200.00 | 33,800.00 | 33,800.00 | 4.32% | 271,266 |
| Oct 15, 2025 | 32,000.00 | 32,400.00 | 31,550.00 | 32,400.00 | 32,400.00 | 1.89% | 52,484 |
| Oct 14, 2025 | 34,050.00 | 34,200.00 | 31,050.00 | 31,800.00 | 31,800.00 | -4.36% | 152,491 |
| Oct 13, 2025 | 31,050.00 | 33,300.00 | 31,000.00 | 33,250.00 | 33,250.00 | 1.99% | 90,254 |
| Oct 10, 2025 | 32,550.00 | 33,000.00 | 32,050.00 | 32,600.00 | 32,600.00 | 2.19% | 99,682 |
| Oct 2, 2025 | 31,800.00 | 32,400.00 | 31,700.00 | 31,900.00 | 31,900.00 | 2.57% | 98,631 |
| Oct 1, 2025 | 30,000.00 | 31,200.00 | 29,900.00 | 31,100.00 | 31,100.00 | 5.07% | 52,894 |
| Sep 30, 2025 | 29,850.00 | 30,650.00 | 29,550.00 | 29,600.00 | 29,600.00 | -1.50% | 23,989 |
| Sep 29, 2025 | 29,750.00 | 30,150.00 | 29,600.00 | 30,050.00 | 30,050.00 | 2.21% | 19,429 |
| Sep 26, 2025 | 30,700.00 | 30,800.00 | 29,300.00 | 29,400.00 | 29,400.00 | -5.16% | 46,758 |
| Sep 25, 2025 | 31,200.00 | 31,450.00 | 30,700.00 | 31,000.00 | 31,000.00 | -1.27% | 28,924 |
| Sep 24, 2025 | 31,450.00 | 31,600.00 | 30,500.00 | 31,400.00 | 31,400.00 | -1.41% | 57,711 |
| Sep 23, 2025 | 32,950.00 | 32,950.00 | 31,400.00 | 31,850.00 | 31,850.00 | -1.70% | 68,186 |
| Sep 22, 2025 | 32,200.00 | 32,900.00 | 32,100.00 | 32,400.00 | 32,400.00 | -0.61% | 85,029 |
| 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 |