ASIA Holdings CO., Ltd. (KRX:002030)
South Korea · Delayed Price · Currency is KRW 356,500
+500 (0.14%)
At close: Nov 3, 2025
ASIA Holdings CO. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2025 | 350,500.00 | 350,500.00 | 337,500.00 | 344,000.00 | 344,000.00 | -2.13% | 3,496 |
| Nov 4, 2025 | 356,500.00 | 358,000.00 | 349,500.00 | 351,500.00 | 351,500.00 | -1.40% | 3,012 |
| Nov 3, 2025 | 356,000.00 | 358,500.00 | 353,500.00 | 356,500.00 | 356,500.00 | 0.14% | 1,895 |
| Oct 31, 2025 | 354,500.00 | 359,000.00 | 352,000.00 | 356,000.00 | 356,000.00 | -0.28% | 1,735 |
| Oct 30, 2025 | 354,000.00 | 357,000.00 | 345,000.00 | 357,000.00 | 357,000.00 | - | 2,550 |
| Oct 29, 2025 | 357,500.00 | 359,500.00 | 354,500.00 | 357,000.00 | 357,000.00 | -0.14% | 1,229 |
| Oct 28, 2025 | 350,000.00 | 358,500.00 | 350,000.00 | 357,500.00 | 357,500.00 | 0.85% | 1,003 |
| Oct 27, 2025 | 350,500.00 | 355,000.00 | 342,500.00 | 354,500.00 | 354,500.00 | 1.14% | 1,471 |
| Oct 24, 2025 | 369,000.00 | 372,000.00 | 350,500.00 | 350,500.00 | 350,500.00 | -5.01% | 2,419 |
| Oct 23, 2025 | 351,500.00 | 372,000.00 | 349,000.00 | 369,000.00 | 369,000.00 | 4.83% | 2,838 |
| Oct 22, 2025 | 350,000.00 | 353,500.00 | 348,500.00 | 352,000.00 | 352,000.00 | 0.57% | 675 |
| Oct 21, 2025 | 350,000.00 | 351,000.00 | 345,500.00 | 350,000.00 | 350,000.00 | - | 706 |
| Oct 20, 2025 | 354,000.00 | 354,000.00 | 348,500.00 | 350,000.00 | 350,000.00 | -0.57% | 1,823 |
| Oct 17, 2025 | 348,500.00 | 358,000.00 | 345,000.00 | 352,000.00 | 352,000.00 | 2.03% | 2,943 |
| Oct 16, 2025 | 342,500.00 | 348,500.00 | 341,000.00 | 345,000.00 | 345,000.00 | 0.73% | 1,191 |
| Oct 15, 2025 | 343,000.00 | 344,500.00 | 340,500.00 | 342,500.00 | 342,500.00 | - | 1,161 |
| Oct 14, 2025 | 339,500.00 | 343,500.00 | 330,500.00 | 342,500.00 | 342,500.00 | 1.18% | 2,821 |
| Oct 13, 2025 | 340,500.00 | 342,500.00 | 334,000.00 | 338,500.00 | 338,500.00 | -1.02% | 2,740 |
| Oct 10, 2025 | 351,000.00 | 351,000.00 | 335,500.00 | 342,000.00 | 342,000.00 | -2.84% | 3,216 |
| Oct 2, 2025 | 353,000.00 | 355,000.00 | 351,500.00 | 352,000.00 | 352,000.00 | -0.56% | 1,159 |
| Oct 1, 2025 | 349,000.00 | 356,000.00 | 349,000.00 | 354,000.00 | 354,000.00 | 1.00% | 1,087 |
| Sep 30, 2025 | 352,000.00 | 352,000.00 | 348,500.00 | 350,500.00 | 350,500.00 | -0.14% | 1,366 |
| Sep 29, 2025 | 347,000.00 | 351,500.00 | 347,000.00 | 351,000.00 | 351,000.00 | 0.57% | 919 |
| Sep 26, 2025 | 350,500.00 | 351,000.00 | 345,500.00 | 349,000.00 | 349,000.00 | -1.13% | 1,794 |
| Sep 25, 2025 | 353,500.00 | 353,500.00 | 349,500.00 | 353,000.00 | 353,000.00 | 0.28% | 920 |
| Sep 24, 2025 | 349,000.00 | 354,000.00 | 348,500.00 | 352,000.00 | 352,000.00 | 0.14% | 1,917 |
| Sep 23, 2025 | 350,000.00 | 352,000.00 | 345,000.00 | 351,500.00 | 351,500.00 | 0.43% | 1,723 |
| Sep 22, 2025 | 351,000.00 | 351,000.00 | 345,500.00 | 350,000.00 | 350,000.00 | - | 1,800 |
| Sep 19, 2025 | 349,000.00 | 350,000.00 | 345,500.00 | 350,000.00 | 350,000.00 | 0.29% | 1,037 |
| Sep 18, 2025 | 349,000.00 | 351,500.00 | 344,000.00 | 349,000.00 | 349,000.00 | 0.14% | 2,434 |
| Sep 17, 2025 | 354,500.00 | 355,500.00 | 345,000.00 | 348,500.00 | 348,500.00 | -1.55% | 1,508 |
| Sep 16, 2025 | 354,000.00 | 354,000.00 | 349,500.00 | 354,000.00 | 354,000.00 | 0.28% | 1,032 |
| Sep 15, 2025 | 352,000.00 | 354,500.00 | 349,500.00 | 353,000.00 | 353,000.00 | 0.28% | 1,157 |
| Sep 12, 2025 | 355,000.00 | 356,000.00 | 351,000.00 | 352,000.00 | 352,000.00 | -0.85% | 1,066 |
| 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 |