ASIA Holdings CO., Ltd. (KRX:002030)
South Korea · Delayed Price · Currency is KRW 352,000
-3,000 (-0.85%)
At close: Sep 12, 2025
ASIA Holdings CO. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 355,000.00 | 356,000.00 | 351,000.00 | 352,000.00 | 352,000.00 | -0.85% | 1,065 |
| Sep 11, 2025 | 356,000.00 | 359,500.00 | 352,000.00 | 355,000.00 | 355,000.00 | -0.28% | 1,642 |
| Sep 10, 2025 | 351,500.00 | 356,000.00 | 350,000.00 | 356,000.00 | 356,000.00 | 0.99% | 849 |
| Sep 9, 2025 | 355,500.00 | 356,000.00 | 350,000.00 | 352,500.00 | 352,500.00 | -0.56% | 1,487 |
| Sep 8, 2025 | 351,000.00 | 355,500.00 | 348,500.00 | 354,500.00 | 354,500.00 | 1.00% | 461 |
| Sep 5, 2025 | 345,000.00 | 353,000.00 | 345,000.00 | 351,000.00 | 351,000.00 | 1.15% | 722 |
| Sep 4, 2025 | 342,500.00 | 347,000.00 | 342,000.00 | 347,000.00 | 347,000.00 | 0.14% | 690 |
| Sep 3, 2025 | 353,500.00 | 353,500.00 | 344,000.00 | 346,500.00 | 346,500.00 | -1.14% | 1,196 |
| Sep 2, 2025 | 349,500.00 | 351,000.00 | 348,000.00 | 350,500.00 | 350,500.00 | 0.29% | 255 |
| Sep 1, 2025 | 350,000.00 | 351,000.00 | 345,000.00 | 349,500.00 | 349,500.00 | -0.14% | 580 |
| Aug 29, 2025 | 353,000.00 | 353,000.00 | 348,000.00 | 350,000.00 | 350,000.00 | 0.14% | 579 |
| Aug 28, 2025 | 349,000.00 | 351,000.00 | 347,000.00 | 349,500.00 | 349,500.00 | 0.14% | 551 |
| Aug 27, 2025 | 351,500.00 | 352,500.00 | 345,000.00 | 349,000.00 | 349,000.00 | -0.57% | 806 |
| Aug 26, 2025 | 354,500.00 | 356,500.00 | 350,000.00 | 351,000.00 | 351,000.00 | -1.13% | 1,120 |
| Aug 25, 2025 | 358,500.00 | 360,500.00 | 337,500.00 | 355,000.00 | 355,000.00 | - | 15,297 |
| Aug 22, 2025 | 351,500.00 | 357,000.00 | 349,500.00 | 355,000.00 | 355,000.00 | 1.28% | 840 |
| Aug 21, 2025 | 347,000.00 | 355,000.00 | 343,500.00 | 350,500.00 | 350,500.00 | 1.74% | 1,559 |
| Aug 20, 2025 | 341,500.00 | 344,500.00 | 336,000.00 | 344,500.00 | 344,500.00 | 0.73% | 1,080 |
| Aug 19, 2025 | 342,500.00 | 345,000.00 | 334,500.00 | 342,000.00 | 342,000.00 | 0.15% | 829 |
| Aug 18, 2025 | 344,000.00 | 344,000.00 | 338,500.00 | 341,500.00 | 341,500.00 | -0.44% | 1,217 |
| Aug 14, 2025 | 348,500.00 | 348,500.00 | 338,500.00 | 343,000.00 | 343,000.00 | 0.88% | 768 |
| Aug 13, 2025 | 333,500.00 | 364,500.00 | 333,000.00 | 340,000.00 | 340,000.00 | 1.95% | 1,940 |
| Aug 12, 2025 | 331,000.00 | 338,000.00 | 330,000.00 | 333,500.00 | 333,500.00 | 0.76% | 901 |
| Aug 11, 2025 | 331,500.00 | 332,000.00 | 322,000.00 | 331,000.00 | 331,000.00 | 0.15% | 1,745 |
| Aug 8, 2025 | 332,500.00 | 333,000.00 | 327,500.00 | 330,500.00 | 330,500.00 | -0.30% | 1,141 |
| Aug 7, 2025 | 330,000.00 | 332,500.00 | 328,000.00 | 331,500.00 | 331,500.00 | 0.30% | 739 |
| Aug 6, 2025 | 329,000.00 | 334,500.00 | 328,500.00 | 330,500.00 | 330,500.00 | 0.46% | 1,538 |
| Aug 5, 2025 | 327,000.00 | 332,000.00 | 325,000.00 | 329,000.00 | 329,000.00 | 1.23% | 1,134 |
| Aug 4, 2025 | 325,500.00 | 328,500.00 | 320,500.00 | 325,000.00 | 325,000.00 | - | 1,419 |
| Aug 1, 2025 | 336,500.00 | 336,500.00 | 324,000.00 | 325,000.00 | 325,000.00 | -3.42% | 2,075 |
| Jul 31, 2025 | 329,500.00 | 338,500.00 | 328,500.00 | 336,500.00 | 336,500.00 | 2.59% | 1,344 |
| Jul 30, 2025 | 325,000.00 | 332,500.00 | 325,000.00 | 328,000.00 | 328,000.00 | - | 2,080 |
| Jul 29, 2025 | 327,000.00 | 331,000.00 | 323,500.00 | 328,000.00 | 328,000.00 | 0.31% | 1,476 |
| Jul 28, 2025 | 336,000.00 | 336,000.00 | 327,000.00 | 327,000.00 | 327,000.00 | -2.68% | 1,547 |
| Jul 25, 2025 | 336,000.00 | 337,000.00 | 334,000.00 | 336,000.00 | 336,000.00 | - | 716 |
| Jul 24, 2025 | 338,500.00 | 341,000.00 | 334,000.00 | 336,000.00 | 336,000.00 | -0.30% | 1,534 |
| Jul 23, 2025 | 333,000.00 | 338,000.00 | 330,500.00 | 337,000.00 | 337,000.00 | 0.90% | 1,390 |
| Jul 22, 2025 | 336,000.00 | 336,000.00 | 331,500.00 | 334,000.00 | 334,000.00 | -0.60% | 1,233 |
| Jul 21, 2025 | 337,000.00 | 337,000.00 | 328,000.00 | 336,000.00 | 336,000.00 | -0.30% | 2,038 |
| Jul 18, 2025 | 336,000.00 | 338,000.00 | 322,000.00 | 337,000.00 | 337,000.00 | 0.30% | 9,392 |
| Jul 17, 2025 | 333,000.00 | 336,000.00 | 329,500.00 | 336,000.00 | 336,000.00 | 0.90% | 1,019 |
| Jul 16, 2025 | 332,000.00 | 335,500.00 | 327,500.00 | 333,000.00 | 333,000.00 | -0.15% | 4,218 |
| Jul 15, 2025 | 333,000.00 | 334,000.00 | 324,000.00 | 333,500.00 | 333,500.00 | 0.15% | 6,786 |
| Jul 14, 2025 | 337,500.00 | 341,000.00 | 330,500.00 | 333,000.00 | 333,000.00 | -1.33% | 6,530 |
| Jul 11, 2025 | 337,000.00 | 338,500.00 | 332,500.00 | 337,500.00 | 337,500.00 | 0.15% | 1,345 |
| Jul 10, 2025 | 332,500.00 | 339,000.00 | 330,500.00 | 337,000.00 | 337,000.00 | 1.97% | 2,467 |
| Jul 9, 2025 | 324,500.00 | 337,500.00 | 324,000.00 | 330,500.00 | 330,500.00 | 2.01% | 4,264 |
| Jul 8, 2025 | 322,500.00 | 325,500.00 | 320,000.00 | 324,000.00 | 324,000.00 | 0.47% | 1,236 |
| Jul 7, 2025 | 320,000.00 | 324,000.00 | 317,000.00 | 322,500.00 | 322,500.00 | 0.78% | 923 |
| Jul 4, 2025 | 325,500.00 | 326,000.00 | 320,000.00 | 320,000.00 | 320,000.00 | -1.84% | 1,743 |