Register to chat with like-minded investors on our interactive forums.
ASMKRW Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 05 2024 | 48.05 | 0.320 | 0.67% | 47.98 | 48.40 | 47.76 | 1,587,302.00 |
| Jun 04 2024 | 47.73 | -1.46 | -2.97% | 49.27 | 49.27 | 47.36 | 1,931,446.00 |
| Jun 03 2024 | 49.19 | 0.190 | 0.39% | 49.01 | 52.22 | 48.64 | 2,227,644.00 |
| Jun 02 2024 | 49.00 | -1.24 | -2.47% | 50.38 | 50.54 | 48.70 | 2,461,174.00 |
| Jun 01 2024 | 50.24 | -1.12 | -2.18% | 51.69 | 54.94 | 50.04 | 1,911,747.00 |
| May 31 2024 | 51.36 | -4.55 | -8.14% | 56.55 | 61.04 | 50.64 | 2,018,860.00 |
| May 30 2024 | 55.91 | 3.03 | 5.73% | 53.19 | 60.20 | 51.12 | 2,374,291.00 |
| May 29 2024 | 52.88 | 2.89 | 5.78% | 49.97 | 57.35 | 49.68 | 3,382,017.00 |
| May 28 2024 | 49.99 | -3.22 | -6.05% | 53.20 | 57.00 | 49.11 | 3,420,646.00 |
| May 27 2024 | 53.21 | 8.98 | 20.30% | 44.23 | 55.05 | 43.80 | 3,706,187.00 |
| May 26 2024 | 44.23 | -0.470 | -1.05% | 44.70 | 46.38 | 43.75 | 548,861.00 |
| May 25 2024 | 44.70 | -0.170 | -0.38% | 44.87 | 44.88 | 44.40 | 510,834.00 |
| May 24 2024 | 44.87 | 0.390 | 0.88% | 45.04 | 45.04 | 43.82 | 895,149.00 |
| May 23 2024 | 44.48 | -1.98 | -4.26% | 46.44 | 46.44 | 43.51 | 1,511,381.00 |
| May 22 2024 | 46.46 | 2.89 | 6.63% | 43.68 | 46.79 | 42.59 | 2,406,573.00 |
| May 21 2024 | 43.57 | 0.070 | 0.16% | 43.80 | 43.99 | 43.04 | 1,172,473.00 |
| May 20 2024 | 43.50 | 1.00 | 2.35% | 42.50 | 43.80 | 42.01 | 1,744,673.00 |
| May 19 2024 | 42.50 | -1.04 | -2.39% | 43.38 | 43.54 | 42.50 | 1,436,778.00 |
| May 18 2024 | 43.54 | -0.230 | -0.53% | 43.77 | 45.28 | 43.10 | 1,052,460.00 |
| May 17 2024 | 43.77 | 0.820 | 1.91% | 43.08 | 44.06 | 42.66 | 1,257,105.00 |
| May 16 2024 | 42.95 | -1.04 | -2.36% | 43.99 | 44.03 | 42.81 | 1,120,776.00 |
| May 15 2024 | 43.99 | 0.100 | 0.23% | 44.00 | 45.00 | 42.41 | 1,396,399.00 |
| May 14 2024 | 43.89 | -0.050 | -0.11% | 43.94 | 46.22 | 43.21 | 972,834.00 |
| May 13 2024 | 43.94 | -1.44 | -3.17% | 45.38 | 45.49 | 43.11 | 1,135,991.00 |
| May 12 2024 | 45.38 | 0.770 | 1.73% | 44.59 | 46.20 | 44.31 | 997,542.00 |
| May 11 2024 | 44.61 | -0.190 | -0.42% | 44.75 | 45.69 | 44.02 | 974,294.00 |
| May 10 2024 | 44.80 | -1.48 | -3.20% | 46.28 | 46.54 | 44.10 | 1,185,668.00 |
| May 09 2024 | 46.28 | 0.570 | 1.25% | 46.04 | 46.54 | 45.09 | 720,743.00 |
| May 08 2024 | 45.71 | -1.73 | -3.65% | 47.40 | 47.89 | 45.53 | 1,710,319.00 |
| May 07 2024 | 47.44 | -0.330 | -0.69% | 47.77 | 48.39 | 47.40 | 1,108,430.00 |
| May 06 2024 | 47.77 | 0.090 | 0.19% | 47.68 | 48.89 | 47.68 | 1,176,909.00 |
| May 05 2024 | 47.68 | -1.05 | -2.15% | 48.73 | 49.09 | 47.67 | 1,063,038.00 |
| May 04 2024 | 48.73 | 0.780 | 1.63% | 47.99 | 48.79 | 47.67 | 958,520.00 |
| May 03 2024 | 47.95 | 1.57 | 3.39% | 46.38 | 48.37 | 46.31 | 1,366,559.00 |
| May 02 2024 | 46.38 | -0.320 | -0.69% | 46.32 | 47.50 | 45.12 | 1,390,549.00 |
| May 01 2024 | 46.70 | 0.390 | 0.84% | 46.31 | 47.44 | 44.72 | 1,279,950.00 |
| Apr 30 2024 | 46.31 | -0.690 | -1.47% | 46.94 | 50.24 | 45.77 | 1,570,470.00 |
| Apr 29 2024 | 47.00 | -0.760 | -1.59% | 47.76 | 47.76 | 46.49 | 1,170,062.00 |
| Apr 28 2024 | 47.76 | -0.070 | -0.15% | 47.83 | 48.45 | 47.50 | 890,590.00 |
| Apr 27 2024 | 47.83 | -0.620 | -1.28% | 48.45 | 48.45 | 46.91 | 1,576,859.00 |
| Apr 26 2024 | 48.45 | 0.070 | 0.14% | 48.38 | 49.00 | 47.89 | 1,127,024.00 |
| Apr 25 2024 | 48.38 | -0.850 | -1.73% | 49.23 | 50.02 | 48.33 | 1,908,308.00 |
| Apr 24 2024 | 49.23 | 0.340 | 0.70% | 48.89 | 50.80 | 48.64 | 1,504,276.00 |
| Apr 23 2024 | 48.89 | -1.63 | -3.23% | 50.39 | 51.60 | 48.88 | 2,152,768.00 |
| Apr 22 2024 | 50.52 | 0.450 | 0.90% | 49.90 | 51.38 | 49.49 | 1,976,293.00 |
| Apr 21 2024 | 50.07 | -0.350 | -0.69% | 50.67 | 51.25 | 49.77 | 2,182,358.00 |
| Apr 20 2024 | 50.42 | 1.40 | 2.86% | 49.00 | 50.87 | 49.00 | 1,846,033.00 |
| Apr 19 2024 | 49.02 | -5.23 | -9.64% | 54.34 | 54.34 | 47.94 | 2,722,980.00 |
| Apr 18 2024 | 54.25 | 8.19 | 17.78% | 47.49 | 57.44 | 47.49 | 2,969,779.00 |
| Apr 17 2024 | 46.06 | 2.71 | 6.25% | 43.35 | 46.08 | 40.59 | 1,518,499.00 |
| Apr 16 2024 | 43.35 | -1.80 | -3.99% | 45.22 | 45.25 | 42.92 | 2,324,452.00 |
| Apr 15 2024 | 45.15 | -2.46 | -5.17% | 47.53 | 47.93 | 44.54 | 2,554,839.00 |
| Apr 14 2024 | 47.61 | 0.770 | 1.64% | 46.19 | 47.77 | 45.10 | 1,653,042.00 |
| Apr 13 2024 | 46.84 | -2.79 | -5.62% | 49.37 | 52.60 | 44.44 | 2,424,224.00 |
| Apr 12 2024 | 49.63 | -1.63 | -3.18% | 51.36 | 57.00 | 49.20 | 2,463,092.00 |
| Apr 11 2024 | 51.26 | -1.62 | -3.06% | 52.63 | 55.36 | 51.24 | 2,061,149.00 |
| Apr 10 2024 | 52.88 | 4.64 | 9.62% | 48.24 | 56.31 | 48.23 | 2,234,904.00 |
| Apr 09 2024 | 48.24 | -1.48 | -2.98% | 49.90 | 49.99 | 48.24 | 1,321,547.00 |
| Apr 08 2024 | 49.72 | 1.03 | 2.12% | 48.50 | 51.60 | 47.88 | 2,345,951.00 |
| Apr 07 2024 | 48.69 | 0.110 | 0.23% | 48.49 | 49.28 | 48.26 | 1,565,682.00 |
| Apr 06 2024 | 48.58 | 0.410 | 0.85% | 48.19 | 48.86 | 48.10 | 1,133,886.00 |
| Apr 05 2024 | 48.17 | -0.920 | -1.87% | 49.31 | 49.31 | 48.05 | 1,112,103.00 |
| Apr 04 2024 | 49.09 | 0.470 | 0.97% | 48.26 | 50.01 | 48.00 | 1,675,812.00 |
| Apr 03 2024 | 48.62 | -1.16 | -2.33% | 49.76 | 50.69 | 48.26 | 1,440,325.00 |
| Apr 02 2024 | 49.78 | -0.990 | -1.95% | 50.83 | 50.94 | 48.29 | 1,787,864.00 |
| Apr 01 2024 | 50.77 | -2.10 | -3.97% | 52.87 | 52.87 | 50.62 | 2,229,789.00 |
| Mar 31 2024 | 52.87 | -0.860 | -1.60% | 53.65 | 54.54 | 52.19 | 1,667,148.00 |
| Mar 30 2024 | 53.73 | -0.280 | -0.52% | 54.02 | 54.88 | 53.20 | 2,577,471.00 |
| Mar 29 2024 | 54.01 | 0.670 | 1.26% | 53.60 | 54.80 | 52.51 | 2,057,221.00 |
| Mar 28 2024 | 53.34 | 0.420 | 0.79% | 52.91 | 55.40 | 52.05 | 2,410,471.00 |
| Mar 27 2024 | 52.92 | -0.530 | -0.99% | 53.30 | 53.35 | 51.77 | 1,949,717.00 |
| Mar 26 2024 | 53.45 | 0.630 | 1.19% | 52.85 | 54.58 | 52.85 | 2,673,289.00 |
| Mar 25 2024 | 52.82 | 0.120 | 0.23% | 52.86 | 55.75 | 52.59 | 2,855,005.00 |
| Mar 24 2024 | 52.70 | -0.010 | -0.02% | 52.85 | 53.89 | 51.95 | 2,725,306.00 |
| Mar 23 2024 | 52.71 | 3.15 | 6.36% | 49.46 | 53.70 | 49.35 | 2,107,712.00 |
| Mar 22 2024 | 49.56 | -1.55 | -3.03% | 51.13 | 51.77 | 49.56 | 1,537,099.00 |
| Mar 21 2024 | 51.11 | -0.900 | -1.73% | 52.10 | 52.88 | 50.65 | 2,167,356.00 |
| Mar 20 2024 | 52.01 | 4.46 | 9.38% | 47.30 | 52.29 | 46.95 | 2,156,434.00 |
| Mar 19 2024 | 47.55 | -6.76 | -12.45% | 54.53 | 54.53 | 46.81 | 1,892,122.00 |
| Mar 18 2024 | 54.31 | -1.91 | -3.40% | 55.80 | 57.25 | 53.81 | 2,136,547.00 |
| Mar 17 2024 | 56.22 | 0.930 | 1.68% | 55.42 | 57.07 | 54.26 | 2,295,574.00 |
| Mar 16 2024 | 55.29 | -4.22 | -7.09% | 59.74 | 60.29 | 55.15 | 3,032,961.00 |
| Mar 15 2024 | 59.51 | 0.190 | 0.32% | 59.81 | 60.37 | 54.07 | 2,603,596.00 |
| Mar 14 2024 | 59.32 | -2.40 | -3.89% | 62.05 | 62.05 | 55.23 | 2,578,515.00 |
| Mar 13 2024 | 61.72 | 0.660 | 1.08% | 60.75 | 64.52 | 60.33 | 2,566,482.00 |
| Mar 12 2024 | 61.06 | -7.00 | -10.29% | 67.43 | 67.58 | 60.10 | 2,465,473.00 |
| Mar 11 2024 | 68.06 | 5.64 | 9.04% | 63.48 | 76.72 | 59.97 | 2,855,812.00 |
| Mar 10 2024 | 62.42 | 7.35 | 13.35% | 55.02 | 64.88 | 54.05 | 3,513,102.00 |
| Mar 09 2024 | 55.07 | 2.05 | 3.87% | 53.07 | 57.27 | 52.50 | 2,838,186.00 |
| Mar 08 2024 | 53.02 | -0.080 | -0.15% | 52.92 | 55.24 | 52.29 | 3,860,662.00 |
