Register for streaming realtime charts, analysis tools, and prices.
ASMKRW Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 20 2024 | 43.49 | 0.850 | 1.99% | 42.50 | 43.80 | 42.00 | 3,489,678.00 |
| May 19 2024 | 42.64 | -0.740 | -1.71% | 43.54 | 43.54 | 42.64 | 1,495,260.00 |
| May 18 2024 | 43.38 | -0.390 | -0.89% | 43.77 | 44.42 | 43.10 | 1,338,292.00 |
| May 17 2024 | 43.77 | 0.960 | 2.24% | 42.95 | 44.09 | 42.67 | 1,287,366.00 |
| May 16 2024 | 42.81 | -1.19 | -2.70% | 43.99 | 44.03 | 42.81 | 1,106,089.00 |
| May 15 2024 | 44.00 | 0.160 | 0.36% | 43.89 | 45.00 | 42.41 | 1,310,881.00 |
| May 14 2024 | 43.84 | -0.100 | -0.23% | 43.94 | 46.22 | 43.21 | 942,250.00 |
| May 13 2024 | 43.94 | -0.910 | -2.03% | 45.38 | 45.50 | 43.11 | 3,201,347.00 |
| May 12 2024 | 44.85 | 0.190 | 0.43% | 44.61 | 46.20 | 44.31 | 977,457.00 |
| May 11 2024 | 44.66 | -0.140 | -0.31% | 44.80 | 45.69 | 44.08 | 1,357,002.00 |
| May 10 2024 | 44.80 | -1.46 | -3.16% | 46.28 | 46.54 | 44.10 | 1,184,856.00 |
| May 09 2024 | 46.26 | 0.730 | 1.60% | 45.67 | 46.54 | 45.09 | 742,997.00 |
| May 08 2024 | 45.53 | -2.00 | -4.21% | 47.44 | 47.89 | 45.53 | 1,705,626.00 |
| May 07 2024 | 47.53 | -0.240 | -0.50% | 47.77 | 48.39 | 47.40 | 1,104,137.00 |
| May 06 2024 | 47.77 | -0.120 | -0.25% | 47.68 | 48.79 | 47.68 | 3,010,721.00 |
| May 05 2024 | 47.89 | -0.740 | -1.52% | 48.73 | 49.13 | 47.67 | 984,674.00 |
| May 04 2024 | 48.63 | 0.920 | 1.93% | 47.99 | 48.79 | 47.67 | 972,744.00 |
| May 03 2024 | 47.71 | 1.14 | 2.45% | 46.38 | 48.36 | 46.31 | 1,272,268.00 |
| May 02 2024 | 46.57 | 0.060 | 0.13% | 46.70 | 47.50 | 45.12 | 1,386,849.00 |
| May 01 2024 | 46.51 | 0.480 | 1.04% | 46.31 | 47.38 | 44.72 | 1,038,158.00 |
| Apr 30 2024 | 46.03 | -0.900 | -1.92% | 47.01 | 50.15 | 45.77 | 2,060,616.00 |
| Apr 29 2024 | 46.93 | -0.830 | -1.74% | 47.53 | 47.93 | 46.47 | 3,555,589.00 |
| Apr 28 2024 | 47.76 | -0.080 | -0.17% | 47.83 | 48.45 | 47.50 | 961,817.00 |
| Apr 27 2024 | 47.84 | -0.610 | -1.26% | 48.45 | 48.45 | 46.91 | 1,556,859.00 |
| Apr 26 2024 | 48.45 | 0.030 | 0.06% | 48.38 | 49.13 | 47.89 | 1,126,127.00 |
| Apr 25 2024 | 48.42 | -0.810 | -1.65% | 49.23 | 50.02 | 48.33 | 1,868,892.00 |
| Apr 24 2024 | 49.23 | 0.230 | 0.47% | 48.89 | 50.77 | 48.61 | 1,196,840.00 |
| Apr 23 2024 | 49.00 | -1.33 | -2.64% | 50.52 | 51.60 | 48.88 | 2,135,176.00 |
| Apr 22 2024 | 50.33 | 0.460 | 0.92% | 47.53 | 51.38 | 46.47 | 3,750,012.00 |
| Apr 21 2024 | 49.87 | -0.550 | -1.09% | 50.42 | 51.35 | 49.71 | 1,809,679.00 |
| Apr 20 2024 | 50.42 | 1.05 | 2.13% | 49.02 | 50.87 | 49.00 | 1,786,431.00 |
| Apr 19 2024 | 49.37 | -4.96 | -9.13% | 54.69 | 54.69 | 47.93 | 2,843,675.00 |
| Apr 18 2024 | 54.33 | 8.44 | 18.39% | 46.29 | 57.42 | 46.29 | 3,116,866.00 |
| Apr 17 2024 | 45.89 | 2.39 | 5.49% | 43.35 | 46.08 | 40.59 | 1,517,331.00 |
| Apr 16 2024 | 43.50 | -1.65 | -3.65% | 45.15 | 45.25 | 42.92 | 2,308,257.00 |
| Apr 15 2024 | 45.15 | -2.41 | -5.07% | 47.53 | 47.93 | 44.54 | 4,407,258.00 |
| Apr 14 2024 | 47.56 | 0.720 | 1.54% | 46.84 | 47.77 | 45.10 | 1,650,685.00 |
| Apr 13 2024 | 46.84 | -2.71 | -5.47% | 49.63 | 52.60 | 44.44 | 2,368,444.00 |
| Apr 12 2024 | 49.55 | -1.81 | -3.52% | 51.26 | 57.00 | 49.20 | 2,454,813.00 |
| Apr 11 2024 | 51.36 | -1.80 | -3.39% | 52.87 | 55.53 | 51.24 | 2,068,601.00 |
| Apr 10 2024 | 53.16 | 4.66 | 9.61% | 48.24 | 56.31 | 48.23 | 2,223,158.00 |
| Apr 09 2024 | 48.50 | -0.890 | -1.80% | 49.63 | 49.99 | 48.45 | 1,404,123.00 |
| Apr 08 2024 | 49.39 | 0.700 | 1.44% | 48.50 | 51.64 | 47.88 | 5,529,381.00 |
| Apr 07 2024 | 48.69 | 0.200 | 0.41% | 48.58 | 49.31 | 48.29 | 1,203,295.00 |
| Apr 06 2024 | 48.49 | 0.320 | 0.66% | 48.17 | 48.86 | 48.10 | 1,058,938.00 |
| Apr 05 2024 | 48.17 | -1.14 | -2.31% | 49.09 | 49.31 | 48.05 | 1,094,258.00 |
| Apr 04 2024 | 49.31 | 0.910 | 1.88% | 48.62 | 50.01 | 48.00 | 1,488,780.00 |
| Apr 03 2024 | 48.40 | -1.38 | -2.77% | 49.78 | 50.69 | 48.26 | 1,432,322.00 |
| Apr 02 2024 | 49.78 | -1.32 | -2.58% | 50.77 | 50.94 | 48.29 | 1,781,481.00 |
| Apr 01 2024 | 51.10 | -1.77 | -3.35% | 52.87 | 52.87 | 50.74 | 4,894,058.00 |
| Mar 31 2024 | 52.87 | -0.940 | -1.75% | 53.73 | 54.54 | 52.19 | 1,649,747.00 |
| Mar 30 2024 | 53.81 | -0.690 | -1.27% | 54.01 | 54.88 | 53.20 | 2,501,346.00 |
| Mar 29 2024 | 54.50 | 1.12 | 2.10% | 53.34 | 54.80 | 52.51 | 2,054,502.00 |
| Mar 28 2024 | 53.38 | 0.360 | 0.68% | 52.92 | 55.40 | 52.05 | 2,393,942.00 |
| Mar 27 2024 | 53.02 | -0.570 | -1.06% | 53.45 | 53.45 | 51.77 | 1,948,061.00 |
| Mar 26 2024 | 53.59 | 0.420 | 0.79% | 52.82 | 54.58 | 52.82 | 2,668,213.00 |
| Mar 25 2024 | 53.17 | 0.300 | 0.57% | 52.86 | 55.75 | 52.59 | 6,641,245.00 |
| Mar 24 2024 | 52.87 | 0.150 | 0.28% | 52.71 | 53.89 | 51.95 | 2,722,753.00 |
| Mar 23 2024 | 52.72 | 3.16 | 6.38% | 49.56 | 53.70 | 49.35 | 2,107,333.00 |
| Mar 22 2024 | 49.56 | -1.37 | -2.69% | 51.11 | 51.77 | 49.56 | 1,532,662.00 |
| Mar 21 2024 | 50.93 | -1.07 | -2.06% | 52.01 | 52.88 | 50.65 | 2,167,085.00 |
| Mar 20 2024 | 52.00 | 5.00 | 10.64% | 47.55 | 52.29 | 46.95 | 2,154,781.00 |
| Mar 19 2024 | 47.00 | -6.81 | -12.66% | 54.31 | 54.53 | 46.81 | 1,882,499.00 |
| Mar 18 2024 | 53.81 | -2.37 | -4.22% | 55.80 | 57.25 | 53.81 | 5,134,953.00 |
| Mar 17 2024 | 56.18 | 0.790 | 1.43% | 55.29 | 57.07 | 54.26 | 2,287,757.00 |
| Mar 16 2024 | 55.39 | -4.26 | -7.14% | 59.51 | 60.29 | 55.15 | 3,029,881.00 |
| Mar 15 2024 | 59.65 | 0.450 | 0.76% | 59.81 | 60.37 | 54.07 | 6,375,565.00 |
| Mar 14 2024 | 59.20 | -2.57 | -4.16% | 62.05 | 62.05 | 55.23 | 2,574,093.00 |
| Mar 13 2024 | 61.77 | 0.540 | 0.88% | 61.06 | 64.52 | 60.33 | 2,542,793.00 |
| Mar 12 2024 | 61.23 | -6.54 | -9.65% | 68.06 | 68.06 | 60.10 | 2,457,719.00 |
| Mar 11 2024 | 67.77 | 6.12 | 9.93% | 63.48 | 76.72 | 59.97 | 6,633,564.00 |
| Mar 10 2024 | 61.65 | 6.45 | 11.68% | 55.07 | 64.88 | 54.05 | 3,512,782.00 |
| Mar 09 2024 | 55.20 | 2.02 | 3.80% | 53.02 | 57.27 | 52.50 | 2,836,652.00 |
| Mar 08 2024 | 53.18 | 0.210 | 0.40% | 53.10 | 55.24 | 52.29 | 3,859,391.00 |
| Mar 07 2024 | 52.97 | 2.10 | 4.13% | 51.04 | 55.00 | 50.88 | 3,155,934.00 |
| Mar 06 2024 | 50.87 | 2.25 | 4.63% | 48.80 | 51.98 | 46.70 | 3,564,917.00 |
| Mar 05 2024 | 48.62 | -4.60 | -8.64% | 53.39 | 53.39 | 48.00 | 3,970,714.00 |
| Mar 04 2024 | 53.22 | 1.10 | 2.11% | 52.23 | 58.79 | 50.60 | 2,576,888.00 |
| Mar 03 2024 | 52.12 | 1.70 | 3.37% | 50.55 | 54.15 | 49.51 | 3,202,189.00 |
| Mar 02 2024 | 50.42 | 0.780 | 1.57% | 49.55 | 52.40 | 49.55 | 3,073,958.00 |
| Mar 01 2024 | 49.64 | -1.69 | -3.29% | 51.24 | 53.23 | 45.40 | 4,160,982.00 |
| Feb 29 2024 | 51.33 | -3.56 | -6.49% | 54.88 | 58.01 | 51.13 | 5,695,806.00 |
| Feb 28 2024 | 54.89 | -2.76 | -4.79% | 58.20 | 59.68 | 53.28 | 4,821,201.00 |
| Feb 27 2024 | 57.65 | -10.02 | -14.81% | 67.80 | 68.00 | 56.21 | 4,694,217.00 |
| Feb 26 2024 | 67.67 | -12.69 | -15.79% | 79.50 | 88.09 | 66.90 | 3,245,755.00 |
| Feb 25 2024 | 80.36 | 21.85 | 37.34% | 58.45 | 99.37 | 56.06 | 3,236,677.00 |
| Feb 24 2024 | 58.51 | 5.51 | 10.40% | 53.14 | 63.70 | 50.75 | 3,362,618.00 |
| Feb 23 2024 | 53.00 | -5.93 | -10.06% | 59.16 | 59.40 | 52.93 | 2,930,157.00 |
| Feb 22 2024 | 58.93 | -5.13 | -8.01% | 63.63 | 64.80 | 58.47 | 3,300,232.00 |
| Feb 21 2024 | 64.06 | -2.63 | -3.94% | 66.76 | 72.40 | 61.80 | 2,170,201.00 |
