The Asia Business Daily Co., Ltd. (KOSDAQ:127710)
South Korea
· Delayed Price · Currency is KRW 965.00
-6.00 (-0.62%)
At close: Dec 5, 2025
The Asia Business Daily Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 958.00 | 975.00 | 958.00 | 960.00 | - | -1.13% | 14,157 |
| 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 |
| Oct 2, 2025 | 1,065.00 | 1,077.00 | 1,059.00 | 1,076.00 | 1,076.00 | - | 13,506 |
| Oct 1, 2025 | 1,054.00 | 1,076.00 | 1,047.00 | 1,076.00 | 1,076.00 | 2.28% | 6,798 |
| Sep 30, 2025 | 1,100.00 | 1,108.00 | 1,049.00 | 1,052.00 | 1,052.00 | -4.19% | 26,901 |
| Sep 29, 2025 | 1,085.00 | 1,120.00 | 1,064.00 | 1,098.00 | 1,098.00 | 1.20% | 16,002 |
| Sep 26, 2025 | 1,053.00 | 1,092.00 | 1,052.00 | 1,085.00 | 1,085.00 | 1.97% | 12,581 |
| Sep 25, 2025 | 1,054.00 | 1,078.00 | 1,033.00 | 1,064.00 | 1,064.00 | -0.09% | 48,754 |
| Sep 24, 2025 | 1,083.00 | 1,083.00 | 1,051.00 | 1,065.00 | 1,065.00 | -1.66% | 14,006 |
| Sep 23, 2025 | 1,072.00 | 1,084.00 | 1,050.00 | 1,083.00 | 1,083.00 | 0.37% | 44,913 |
| Sep 22, 2025 | 1,091.00 | 1,092.00 | 1,070.00 | 1,079.00 | 1,079.00 | -0.19% | 12,988 |