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 |