ASICLAND Co., Ltd. (KOSDAQ:445090)
South Korea
· Delayed Price · Currency is KRW 28,750
+1,300 (4.74%)
At close: Mar 6, 2026
ASICLAND Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 27,250.00 | 28,750.00 | 26,800.00 | 28,750.00 | 28,750.00 | 4.74% | 46,290 |
| Mar 5, 2026 | 25,600.00 | 28,150.00 | 25,500.00 | 27,450.00 | 27,450.00 | 15.82% | 108,176 |
| Mar 4, 2026 | 26,850.00 | 28,000.00 | 23,500.00 | 23,700.00 | 23,700.00 | -16.70% | 137,213 |
| Mar 3, 2026 | 30,050.00 | 30,950.00 | 28,450.00 | 28,450.00 | 28,450.00 | -7.93% | 112,282 |
| Feb 27, 2026 | 30,900.00 | 31,650.00 | 30,450.00 | 30,900.00 | 30,900.00 | -2.37% | 95,669 |
| Feb 26, 2026 | 32,100.00 | 32,400.00 | 31,300.00 | 31,650.00 | 31,650.00 | -0.47% | 98,961 |
| Feb 25, 2026 | 32,750.00 | 32,800.00 | 31,650.00 | 31,800.00 | 31,800.00 | -0.93% | 70,117 |
| Feb 24, 2026 | 31,800.00 | 32,650.00 | 31,250.00 | 32,100.00 | 32,100.00 | 0.94% | 72,798 |
| Feb 23, 2026 | 33,350.00 | 33,450.00 | 31,550.00 | 31,800.00 | 31,800.00 | -0.47% | 117,197 |
| Feb 20, 2026 | 32,750.00 | 33,300.00 | 31,700.00 | 31,950.00 | 31,950.00 | -2.59% | 115,766 |
| Feb 19, 2026 | 31,150.00 | 32,950.00 | 31,150.00 | 32,800.00 | 32,800.00 | 7.19% | 154,776 |
| Feb 13, 2026 | 30,750.00 | 30,850.00 | 30,050.00 | 30,600.00 | 30,600.00 | -1.45% | 58,569 |
| Feb 12, 2026 | 31,450.00 | 32,700.00 | 30,950.00 | 31,050.00 | 31,050.00 | 0.32% | 84,791 |
| Feb 11, 2026 | 31,800.00 | 32,000.00 | 30,650.00 | 30,950.00 | 30,950.00 | -1.12% | 61,551 |
| Feb 10, 2026 | 32,100.00 | 32,450.00 | 31,100.00 | 31,300.00 | 31,300.00 | -3.10% | 70,439 |
| Feb 9, 2026 | 31,500.00 | 32,550.00 | 31,200.00 | 32,300.00 | 32,300.00 | 6.78% | 109,542 |
| Feb 6, 2026 | 30,500.00 | 30,850.00 | 29,100.00 | 30,250.00 | 30,250.00 | -1.63% | 77,920 |
| Feb 5, 2026 | 32,750.00 | 33,050.00 | 30,450.00 | 30,750.00 | 30,750.00 | -7.52% | 219,039 |
| Feb 4, 2026 | 32,000.00 | 33,450.00 | 31,500.00 | 33,250.00 | 33,250.00 | 3.10% | 159,103 |
| Feb 3, 2026 | 31,200.00 | 32,500.00 | 30,850.00 | 32,250.00 | 32,250.00 | 6.26% | 112,925 |
| Feb 2, 2026 | 30,900.00 | 32,200.00 | 30,200.00 | 30,350.00 | 30,350.00 | -4.56% | 144,121 |
| Jan 30, 2026 | 32,600.00 | 33,550.00 | 31,550.00 | 31,800.00 | 31,800.00 | -4.36% | 255,415 |
| Jan 29, 2026 | 34,300.00 | 34,500.00 | 31,000.00 | 33,250.00 | 33,250.00 | -1.34% | 247,323 |
| Jan 28, 2026 | 33,200.00 | 33,850.00 | 32,000.00 | 33,700.00 | 33,700.00 | 4.50% | 335,451 |
| Jan 27, 2026 | 31,750.00 | 32,400.00 | 31,300.00 | 32,250.00 | 32,250.00 | 0.47% | 116,129 |
| Jan 26, 2026 | 31,650.00 | 32,100.00 | 31,250.00 | 32,100.00 | 32,100.00 | 4.90% | 196,928 |
| Jan 23, 2026 | 30,500.00 | 30,800.00 | 29,900.00 | 30,600.00 | 30,600.00 | 1.83% | 97,875 |
| Jan 22, 2026 | 29,250.00 | 30,300.00 | 28,600.00 | 30,050.00 | 30,050.00 | 6.00% | 145,940 |
| Jan 21, 2026 | 28,500.00 | 28,900.00 | 28,050.00 | 28,350.00 | 28,350.00 | -3.57% | 58,192 |
| Jan 20, 2026 | 29,450.00 | 29,800.00 | 28,500.00 | 29,400.00 | 29,400.00 | -2.00% | 100,203 |
| Jan 19, 2026 | 30,100.00 | 30,350.00 | 29,700.00 | 30,000.00 | 30,000.00 | 3.45% | 164,887 |
| Jan 16, 2026 | 30,250.00 | 30,450.00 | 28,700.00 | 29,000.00 | 29,000.00 | 1.05% | 135,755 |
| Jan 15, 2026 | 27,900.00 | 28,900.00 | 27,550.00 | 28,700.00 | 28,700.00 | 3.24% | 63,955 |
| Jan 14, 2026 | 28,100.00 | 28,400.00 | 27,750.00 | 27,800.00 | 27,800.00 | -1.07% | 36,413 |
| Jan 13, 2026 | 28,450.00 | 28,750.00 | 27,700.00 | 28,100.00 | 28,100.00 | -1.23% | 60,771 |
| Jan 12, 2026 | 29,000.00 | 30,100.00 | 28,050.00 | 28,450.00 | 28,450.00 | -0.35% | 117,779 |
| Jan 9, 2026 | 29,500.00 | 29,650.00 | 28,050.00 | 28,550.00 | 28,550.00 | -3.71% | 75,001 |
| Jan 8, 2026 | 28,500.00 | 31,300.00 | 28,200.00 | 29,650.00 | 29,650.00 | 5.14% | 342,257 |
| Jan 7, 2026 | 29,400.00 | 29,500.00 | 28,000.00 | 28,200.00 | 28,200.00 | -3.59% | 71,972 |
| Jan 6, 2026 | 28,600.00 | 29,300.00 | 28,150.00 | 29,250.00 | 29,250.00 | 1.74% | 52,228 |
| Jan 5, 2026 | 29,850.00 | 29,950.00 | 28,500.00 | 28,750.00 | 28,750.00 | -1.71% | 75,620 |
| Jan 2, 2026 | 28,600.00 | 29,325.00 | 28,100.00 | 29,250.00 | 29,250.00 | 2.27% | 53,379 |
| Dec 30, 2025 | 28,600.00 | 29,250.00 | 28,400.00 | 28,600.00 | 28,600.00 | 2.14% | 75,248 |
| Dec 29, 2025 | 29,000.00 | 29,000.00 | 27,550.00 | 28,000.00 | 28,000.00 | 2.38% | 87,294 |
| Dec 26, 2025 | 27,050.00 | 27,950.00 | 25,800.00 | 27,350.00 | 27,350.00 | 3.99% | 83,925 |
| Dec 24, 2025 | 26,900.00 | 26,900.00 | 26,250.00 | 26,300.00 | 26,300.00 | -1.87% | 20,612 |
| Dec 23, 2025 | 26,750.00 | 27,150.00 | 26,600.00 | 26,800.00 | 26,800.00 | -0.37% | 29,420 |
| Dec 22, 2025 | 26,650.00 | 27,100.00 | 26,400.00 | 26,900.00 | 26,900.00 | 3.66% | 19,128 |
| Dec 19, 2025 | 26,450.00 | 26,450.00 | 25,700.00 | 25,950.00 | 25,950.00 | -0.57% | 22,610 |
| Dec 18, 2025 | 26,150.00 | 26,950.00 | 26,000.00 | 26,100.00 | 26,100.00 | -2.43% | 22,765 |
| Dec 17, 2025 | 27,000.00 | 27,000.00 | 26,500.00 | 26,750.00 | 26,750.00 | 0.56% | 16,232 |
| Dec 16, 2025 | 27,200.00 | 27,800.00 | 26,550.00 | 26,600.00 | 26,600.00 | -2.21% | 27,411 |
| Dec 15, 2025 | 27,200.00 | 27,900.00 | 26,700.00 | 27,200.00 | 27,200.00 | -1.09% | 17,868 |
| Dec 12, 2025 | 28,000.00 | 28,150.00 | 27,500.00 | 27,500.00 | 27,500.00 | -2.48% | 32,764 |
| Dec 11, 2025 | 28,900.00 | 28,900.00 | 28,100.00 | 28,200.00 | 28,200.00 | -0.88% | 19,000 |
| Dec 10, 2025 | 29,050.00 | 29,550.00 | 28,400.00 | 28,450.00 | 28,450.00 | -2.07% | 23,110 |
| Dec 9, 2025 | 29,650.00 | 29,900.00 | 29,050.00 | 29,050.00 | 29,050.00 | -3.17% | 29,055 |
| Dec 8, 2025 | 29,450.00 | 30,500.00 | 28,800.00 | 30,000.00 | 30,000.00 | 3.81% | 96,391 |
| 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 |