Asahi Songwon Colors Limited (532853.BO)
YHD - YHD Delayed price. Currency in USD
Add to watchlist
As of 06:07PM EDT. Market open.
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | - | - | - | - | - | - |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 383.00 | 383.00 | 368.25 | 369.10 | 369.10 | 5,064 |
| 29 Apr 2024 | 391.95 | 402.00 | 372.80 | 382.70 | 382.70 | 14,784 |
| 26 Apr 2024 | 344.50 | 396.60 | 344.50 | 384.30 | 384.30 | 29,968 |
| 25 Apr 2024 | 356.00 | 360.90 | 347.90 | 354.95 | 354.95 | 1,208 |
| 24 Apr 2024 | 364.00 | 383.00 | 357.95 | 361.35 | 361.35 | 4,338 |
| 23 Apr 2024 | 334.00 | 368.30 | 332.30 | 362.85 | 362.85 | 9,533 |
| 22 Apr 2024 | 327.50 | 336.70 | 326.60 | 336.00 | 336.00 | 657 |
| 19 Apr 2024 | 324.60 | 335.00 | 323.00 | 327.55 | 327.55 | 167 |
| 18 Apr 2024 | 318.95 | 332.00 | 318.40 | 324.75 | 324.75 | 1,668 |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | 323.85 | 323.85 | 310.00 | 312.40 | 312.40 | 403 |
| 15 Apr 2024 | 316.20 | 319.85 | 309.75 | 318.10 | 318.10 | 350 |
| 12 Apr 2024 | 332.60 | 332.60 | 325.55 | 325.60 | 325.60 | 663 |
| 11 Apr 2024 | - | - | - | - | - | - |
| 10 Apr 2024 | 334.90 | 335.05 | 332.00 | 332.60 | 332.60 | 498 |
| 09 Apr 2024 | 345.95 | 345.95 | 334.00 | 335.20 | 335.20 | 1,793 |
| 08 Apr 2024 | 337.95 | 351.60 | 337.95 | 341.60 | 341.60 | 1,425 |
| 05 Apr 2024 | 350.00 | 350.00 | 340.95 | 344.75 | 344.75 | 1,643 |
| 04 Apr 2024 | 346.55 | 350.00 | 339.55 | 344.80 | 344.80 | 410 |
| 03 Apr 2024 | 317.95 | 367.35 | 317.00 | 339.75 | 339.75 | 3,080 |
| 02 Apr 2024 | 322.20 | 325.00 | 316.55 | 316.55 | 316.55 | 632 |
| 01 Apr 2024 | 340.95 | 340.95 | 261.10 | 322.65 | 322.65 | 544 |
| 28 Mar 2024 | 315.30 | 334.00 | 312.45 | 323.65 | 323.65 | 1,681 |
| 27 Mar 2024 | 313.45 | 317.25 | 309.50 | 315.30 | 315.30 | 1,472 |
| 26 Mar 2024 | 332.55 | 332.55 | 302.55 | 312.80 | 312.80 | 1,750 |
| 25 Mar 2024 | - | - | - | - | - | - |
| 22 Mar 2024 | 319.50 | 329.90 | 319.30 | 326.20 | 326.20 | 1,071 |
| 21 Mar 2024 | 315.10 | 320.45 | 311.05 | 319.70 | 319.70 | 564 |
| 20 Mar 2024 | 317.80 | 318.45 | 303.95 | 314.85 | 314.85 | 803 |
| 19 Mar 2024 | 319.25 | 319.25 | 312.15 | 314.80 | 314.80 | 628 |
| 18 Mar 2024 | 319.05 | 320.55 | 317.30 | 318.85 | 318.85 | 244 |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | 303.00 | 311.80 | 303.00 | 309.70 | 309.70 | 287 |
| 13 Mar 2024 | 319.30 | 319.90 | 299.00 | 303.30 | 303.30 | 736 |
| 12 Mar 2024 | 319.80 | 325.00 | 317.60 | 317.65 | 317.65 | 650 |
| 11 Mar 2024 | 344.95 | 345.00 | 321.00 | 323.65 | 323.65 | 2,487 |
| 08 Mar 2024 | - | - | - | - | - | - |
| 07 Mar 2024 | 331.70 | 338.90 | 323.75 | 336.15 | 336.15 | 3,009 |
| 06 Mar 2024 | 331.95 | 331.95 | 319.15 | 331.45 | 331.45 | 927 |
| 05 Mar 2024 | 336.40 | 343.00 | 330.30 | 335.35 | 335.35 | 5,975 |
| 04 Mar 2024 | 329.35 | 340.00 | 324.00 | 336.55 | 336.55 | 3,296 |
| 01 Mar 2024 | 323.75 | 330.00 | 320.15 | 329.80 | 329.80 | 1,880 |
| 29 Feb 2024 | 315.05 | 328.00 | 315.05 | 324.40 | 324.40 | 390 |
| 28 Feb 2024 | 311.95 | 341.05 | 305.00 | 311.95 | 311.95 | 4,111 |
| 27 Feb 2024 | 313.10 | 318.40 | 307.70 | 315.95 | 315.95 | 2,214 |
| 26 Feb 2024 | 332.15 | 332.95 | 311.95 | 315.75 | 315.75 | 3,515 |
| 23 Feb 2024 | 334.35 | 348.00 | 329.45 | 333.30 | 333.30 | 3,743 |
| 22 Feb 2024 | 328.80 | 330.25 | 320.60 | 323.15 | 323.15 | 1,426 |
| 21 Feb 2024 | 319.40 | 344.00 | 319.40 | 332.90 | 332.90 | 1,880 |
| 20 Feb 2024 | 308.85 | 345.95 | 305.55 | 325.90 | 325.90 | 3,143 |
| 16 Feb 2024 | 310.00 | 310.00 | 306.05 | 308.80 | 308.80 | 386 |
| 15 Feb 2024 | 309.55 | 309.65 | 307.05 | 308.45 | 308.45 | 280 |
| 14 Feb 2024 | 307.15 | 309.70 | 307.15 | 309.70 | 309.70 | 659 |
| 13 Feb 2024 | 300.75 | 306.45 | 300.70 | 306.05 | 306.05 | 1,761 |
| 12 Feb 2024 | 304.95 | 310.00 | 303.95 | 307.05 | 307.05 | 157 |
| 09 Feb 2024 | 308.95 | 309.95 | 306.45 | 308.20 | 308.20 | 328 |
| 08 Feb 2024 | 310.80 | 317.20 | 306.95 | 310.15 | 310.15 | 333 |
| 07 Feb 2024 | 309.00 | 310.00 | 306.25 | 308.70 | 308.70 | 850 |
| 06 Feb 2024 | 307.00 | 314.50 | 307.00 | 309.50 | 309.50 | 361 |
| 05 Feb 2024 | 320.00 | 320.00 | 305.85 | 306.40 | 306.40 | 1,103 |
| 02 Feb 2024 | 319.00 | 319.40 | 307.60 | 309.65 | 309.65 | 1,030 |
| 01 Feb 2024 | 325.40 | 325.40 | 317.85 | 317.85 | 317.85 | 65 |
| 31 Jan 2024 | 323.95 | 331.25 | 318.95 | 324.30 | 324.30 | 1,427 |
| 30 Jan 2024 | 331.90 | 333.70 | 325.75 | 326.25 | 326.25 | 561 |
| 29 Jan 2024 | 325.00 | 326.00 | 317.90 | 324.75 | 324.75 | 464 |
| 26 Jan 2024 | 321.80 | 321.80 | 321.80 | 321.80 | 321.80 | - |
| 25 Jan 2024 | 317.05 | 322.60 | 317.05 | 321.80 | 321.80 | 1,426 |
| 24 Jan 2024 | 316.85 | 318.25 | 310.00 | 316.35 | 316.35 | 1,501 |
| 23 Jan 2024 | 315.25 | 322.20 | 312.00 | 312.15 | 312.15 | 1,386 |
| 22 Jan 2024 | 317.55 | 317.55 | 317.55 | 317.55 | 317.55 | - |
| 19 Jan 2024 | 323.05 | 326.70 | 317.00 | 317.55 | 317.55 | 2,398 |
| 18 Jan 2024 | 310.00 | 320.00 | 298.00 | 316.70 | 316.70 | 1,096 |
| 17 Jan 2024 | 305.00 | 319.25 | 303.40 | 309.10 | 309.10 | 2,034 |
| 16 Jan 2024 | 316.85 | 318.55 | 310.75 | 311.35 | 311.35 | 1,451 |
| 12 Jan 2024 | 325.00 | 325.00 | 318.60 | 319.50 | 319.50 | 1,642 |
| 11 Jan 2024 | 319.10 | 325.00 | 316.95 | 319.70 | 319.70 | 797 |
| 10 Jan 2024 | 315.00 | 319.10 | 311.75 | 315.05 | 315.05 | 5,099 |
| 09 Jan 2024 | 314.65 | 318.95 | 306.65 | 308.85 | 308.85 | 898 |
| 08 Jan 2024 | 315.75 | 316.35 | 307.00 | 310.35 | 310.35 | 509 |
| 05 Jan 2024 | 326.75 | 332.35 | 313.35 | 315.45 | 315.45 | 1,762 |
| 04 Jan 2024 | 305.15 | 324.00 | 305.15 | 319.15 | 319.15 | 1,810 |
| 03 Jan 2024 | 304.35 | 307.05 | 302.60 | 305.15 | 305.15 | 1,502 |
| 02 Jan 2024 | 307.55 | 307.80 | 299.95 | 304.35 | 304.35 | 513 |
| 29 Dec 2023 | 306.80 | 316.05 | 303.10 | 304.25 | 304.25 | 1,157 |
| 28 Dec 2023 | 303.00 | 308.85 | 297.05 | 306.00 | 306.00 | 3,766 |
| 27 Dec 2023 | 299.35 | 304.85 | 294.30 | 301.60 | 301.60 | 5,688 |
| 26 Dec 2023 | 291.00 | 308.00 | 291.00 | 299.05 | 299.05 | 5,455 |
| 22 Dec 2023 | 301.90 | 303.40 | 289.40 | 290.90 | 290.90 | 629 |
| 21 Dec 2023 | 269.00 | 299.00 | 269.00 | 293.75 | 293.75 | 4,236 |
| 20 Dec 2023 | 302.00 | 303.25 | 283.85 | 286.55 | 286.55 | 7,163 |
| 19 Dec 2023 | 289.85 | 313.00 | 289.50 | 300.50 | 300.50 | 4,263 |
| 18 Dec 2023 | 288.40 | 288.40 | 281.70 | 283.55 | 283.55 | 403 |
| 15 Dec 2023 | 292.95 | 293.00 | 288.95 | 289.00 | 289.00 | 289 |
| 14 Dec 2023 | 292.75 | 292.75 | 289.20 | 290.50 | 290.50 | 724 |
| 13 Dec 2023 | 289.95 | 291.10 | 287.00 | 287.00 | 287.00 | 979 |
| 12 Dec 2023 | 289.25 | 292.40 | 286.10 | 288.65 | 288.65 | 286 |
| 11 Dec 2023 | 284.65 | 286.35 | 281.00 | 283.55 | 283.55 | 1,100 |
| 08 Dec 2023 | 281.45 | 292.95 | 281.45 | 284.25 | 284.25 | 4,072 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.