Stock listing

KRX:445090 ASICLAND Co., Ltd. (에이직랜드) 주가

Follow ASICLAND Co., Ltd. into a list and get an email when it puts out news.

Share price · KRX:445090

₩16,760 KRW -1,110 (-6.2%)

Close on Oct 30, 2026

Past year -47.1% · daily closes, Oct 30, 2025 – Oct 30, 2026, adjusted for splits

Day range: ₩16,610 – ₩18,000 KRWOct 30, 2026
Volume: 31,960 sharesOct 30, 2026
Market cap: ₩183.1B KRWAt the close on Oct 30, 2026 · price × 10.93M shares outstanding
52-week range: ₩13,910 – ₩34,500 KRWLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
Traded on an average day: ₩753.0M KRWMedian day 26,627 shares · last 3 months, Jul 30, 2026 – Oct 30, 2026

Daily closes

Last 3 months, Jul 30, 2026 – Oct 30, 2026 · KRX:445090 · KRW, adjusted for splits

Day	Close	Change	%	Open	High	Low	Volume
Fri, Oct 30	₩16,760	-1,110	-6.2%	₩17,450	₩18,000	₩16,610	31,960
Thu, Oct 29	₩17,870	-670	-3.6%	₩18,410	₩18,490	₩17,750	14,482
Wed, Oct 28	₩18,540	+860	+4.9%	₩18,150	₩18,600	₩18,020	11,194
Tue, Oct 27	₩17,680	+280	+1.6%	₩17,770	₩18,120	₩17,680	12,850
Mon, Oct 26	₩17,400	-750	-4.1%	₩18,120	₩18,250	₩17,240	21,906
Fri, Oct 23	₩18,150	-590	-3.1%	₩18,500	₩18,500	₩17,850	17,375
Thu, Oct 22	₩18,740	-810	-4.1%	₩19,670	₩19,670	₩18,630	15,820
Wed, Oct 21	₩19,550	+690	+3.7%	₩19,400	₩20,050	₩19,150	21,541
Tue, Oct 20	₩18,860	-540	-2.8%	₩19,210	₩20,100	₩18,550	17,776
Mon, Oct 19	₩19,400	-60	-0.3%	₩18,450	₩19,480	₩18,440	12,880
Fri, Oct 16	₩19,460	+1,300	+7.2%	₩18,200	₩19,740	₩18,190	30,039
Thu, Oct 15	₩18,160	-2,040	-10.1%	₩19,020	₩19,300	₩17,680	66,600
Wed, Oct 14	₩20,200	-200	-1.0%	₩20,500	₩21,100	₩20,000	28,346
Tue, Oct 13	₩20,400	-950	-4.4%	₩20,400	₩20,975	₩19,530	37,864
Mon, Oct 12	₩21,350	-2,150	-9.1%	₩22,700	₩22,950	₩21,150	40,814
Thu, Oct 8	₩23,500	+750	+3.3%	₩24,000	₩24,350	₩23,100	84,903
Wed, Oct 7	₩22,750	-550	-2.4%	₩23,300	₩23,350	₩22,700	30,044
Tue, Oct 6	₩23,300	+800	+3.6%	₩22,950	₩23,400	₩22,500	52,910
Fri, Oct 2	₩22,500	-200	-0.9%	₩22,800	₩23,300	₩22,300	29,912
Thu, Oct 1	₩22,700	+750	+3.4%	₩21,750	₩22,800	₩21,500	36,008
Wed, Sep 30	₩21,950	+250	+1.2%	₩22,100	₩22,200	₩21,650	18,149
Tue, Sep 29	₩21,700	+50	+0.2%	₩21,550	₩21,800	₩21,150	28,045
Mon, Sep 28	₩21,650	-100	-0.5%	₩22,000	₩22,100	₩21,400	16,850
Wed, Sep 23	₩21,750	-350	-1.6%	₩22,200	₩22,250	₩21,050	26,688
Tue, Sep 22	₩22,100	+650	+3.0%	₩22,500	₩22,550	₩21,550	30,564
Mon, Sep 21	₩21,450	+400	+1.9%	₩21,500	₩21,850	₩21,100	27,565
Fri, Sep 18	₩21,050	+700	+3.4%	₩21,200	₩21,250	₩20,850	25,005
Thu, Sep 17	₩20,350	+300	+1.5%	₩20,150	₩20,700	₩19,930	14,769
Wed, Sep 16	₩20,050	+200	+1.0%	₩19,780	₩20,100	₩19,680	9,991
Tue, Sep 15	₩19,850	-400	-2.0%	₩19,870	₩20,500	₩19,770	14,380
Mon, Sep 14	₩20,250	-400	-1.9%	₩20,750	₩20,750	₩20,000	12,557
Fri, Sep 11	₩20,650	-750	-3.5%	₩20,750	₩21,050	₩20,500	12,992
Thu, Sep 10	₩21,400	+250	+1.2%	₩20,600	₩21,500	₩20,450	16,928
Wed, Sep 9	₩21,150	+500	+2.4%	₩20,600	₩21,250	₩20,500	22,376
Tue, Sep 8	₩20,650	+300	+1.5%	₩20,150	₩21,700	₩20,150	38,204
Mon, Sep 7	₩20,350	+200	+1.0%	₩20,650	₩20,750	₩20,300	9,657
Fri, Sep 4	₩20,150	+420	+2.1%	₩19,960	₩20,300	₩19,840	10,051
Thu, Sep 3	₩19,730	-70	-0.4%	₩20,000	₩20,450	₩19,400	13,902
Wed, Sep 2	₩19,800	-800	-3.9%	₩19,830	₩20,450	₩19,800	20,066
Tue, Sep 1	₩20,600	-150	-0.7%	₩20,400	₩20,750	₩20,200	13,039
Mon, Aug 31	₩20,750	-250	-1.2%	₩20,900	₩20,900	₩19,980	13,481
Fri, Aug 28	₩21,000	-450	-2.1%	₩21,500	₩21,500	₩20,750	11,666
Thu, Aug 27	₩21,450	+150	+0.7%	₩21,800	₩21,800	₩20,950	22,400
Wed, Aug 26	₩21,300	-100	-0.5%	₩21,050	₩21,600	₩20,550	18,987
Tue, Aug 25	₩21,400	+900	+4.4%	₩20,000	₩21,500	₩19,340	36,405
Mon, Aug 24	₩20,500	+100	+0.5%	₩20,800	₩21,100	₩20,100	26,111
Fri, Aug 21	₩20,400	-1,300	-6.0%	₩21,200	₩21,200	₩20,300	27,314
Thu, Aug 20	₩21,700	-500	-2.3%	₩22,700	₩22,900	₩21,500	71,805
Wed, Aug 19	₩22,200	-1,400	-5.9%	₩22,400	₩22,900	₩21,650	50,849
Tue, Aug 18	₩23,600	+50	+0.2%	₩23,300	₩25,500	₩22,550	200,847
Fri, Aug 14	₩23,550	+2,600	+12.4%	₩21,550	₩24,700	₩21,100	307,319
Thu, Aug 13	₩20,950	+1,040	+5.2%	₩20,100	₩21,250	₩19,980	59,246
Wed, Aug 12	₩19,910	+480	+2.5%	₩19,580	₩20,000	₩19,020	31,254
Tue, Aug 11	₩19,430	-70	-0.4%	₩19,170	₩19,820	₩19,050	18,760
Mon, Aug 10	₩19,500	+1,240	+6.8%	₩18,300	₩19,510	₩18,300	30,122
Fri, Aug 7	₩18,260	-550	-2.9%	₩19,170	₩19,170	₩17,900	32,113
Thu, Aug 6	₩18,810	-490	-2.5%	₩18,950	₩19,300	₩18,020	28,091
Wed, Aug 5	₩19,300	+1,370	+7.6%	₩19,120	₩19,710	₩18,590	45,962
Tue, Aug 4	₩17,930	+550	+3.2%	₩17,540	₩18,240	₩17,210	27,068
Mon, Aug 3	₩17,380	-140	-0.8%	₩17,440	₩18,090	₩17,080	26,566
Fri, Jul 31	₩17,520	+2,800	+19.0%	₩15,860	₩17,840	₩15,720	79,281
Thu, Jul 30	₩14,720	-680	-4.4%	₩13,910	₩15,740	₩13,910	63,265