ASIA Holdings CO., Ltd. (KRX:002030)
South Korea · Delayed Price · Currency is KRW 277,500
+13,500 (5.11%)
Apr 8, 2026, 3:30 PM KST
ASIA Holdings CO. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 8, 2026 | 269,000.00 | 278,000.00 | 268,000.00 | 277,500.00 | 277,500.00 | 5.11% | 2,825 |
| Apr 7, 2026 | 275,500.00 | 278,000.00 | 261,500.00 | 264,000.00 | 264,000.00 | -4.69% | 4,481 |
| Apr 6, 2026 | 276,500.00 | 283,500.00 | 274,000.00 | 277,000.00 | 277,000.00 | - | 2,302 |
| Apr 3, 2026 | 270,000.00 | 280,000.00 | 269,500.00 | 277,000.00 | 277,000.00 | 1.84% | 1,609 |
| Apr 2, 2026 | 278,500.00 | 282,000.00 | 271,500.00 | 272,000.00 | 272,000.00 | -3.55% | 3,121 |
| Apr 1, 2026 | 289,500.00 | 289,500.00 | 277,000.00 | 282,000.00 | 282,000.00 | 0.89% | 2,190 |
| Mar 31, 2026 | 273,000.00 | 283,000.00 | 270,000.00 | 279,500.00 | 279,500.00 | 0.18% | 2,626 |
| Mar 30, 2026 | 264,000.00 | 282,000.00 | 264,000.00 | 279,000.00 | 279,000.00 | 0.18% | 2,292 |
| Mar 27, 2026 | 276,000.00 | 279,500.00 | 266,000.00 | 278,500.00 | 278,500.00 | - | 4,251 |
| Mar 26, 2026 | 276,000.00 | 280,000.00 | 270,000.00 | 278,500.00 | 278,500.00 | - | 2,143 |
| Mar 25, 2026 | 278,000.00 | 279,500.00 | 273,000.00 | 278,500.00 | 278,500.00 | 1.09% | 1,511 |
| Mar 24, 2026 | 272,000.00 | 276,000.00 | 264,500.00 | 275,500.00 | 275,500.00 | 4.95% | 2,653 |
| Mar 23, 2026 | 268,500.00 | 278,500.00 | 260,500.00 | 262,500.00 | 262,500.00 | -4.89% | 4,000 |
| Mar 20, 2026 | 272,000.00 | 276,500.00 | 270,500.00 | 276,000.00 | 276,000.00 | -0.18% | 3,067 |
| Mar 19, 2026 | 279,500.00 | 281,000.00 | 262,000.00 | 276,500.00 | 276,500.00 | -1.95% | 6,597 |
| Mar 18, 2026 | 288,000.00 | 290,000.00 | 282,000.00 | 282,000.00 | 282,000.00 | -1.91% | 2,193 |
| Mar 17, 2026 | 287,000.00 | 291,500.00 | 286,500.00 | 287,500.00 | 287,500.00 | -0.86% | 1,841 |
| Mar 16, 2026 | 285,000.00 | 290,000.00 | 284,000.00 | 290,000.00 | 290,000.00 | -0.17% | 1,890 |
| Mar 13, 2026 | 289,000.00 | 295,500.00 | 282,500.00 | 290,500.00 | 290,500.00 | -0.34% | 4,073 |
| Mar 12, 2026 | 285,000.00 | 291,500.00 | 285,000.00 | 291,500.00 | 291,500.00 | 1.22% | 2,246 |
| Mar 11, 2026 | 287,000.00 | 294,000.00 | 285,000.00 | 288,000.00 | 288,000.00 | 0.70% | 1,620 |
| Mar 10, 2026 | 283,500.00 | 286,500.00 | 281,000.00 | 286,000.00 | 286,000.00 | 0.53% | 1,071 |
| Mar 9, 2026 | 280,000.00 | 285,000.00 | 273,000.00 | 284,500.00 | 284,500.00 | - | 2,140 |
| Mar 6, 2026 | 281,500.00 | 286,500.00 | 277,000.00 | 284,500.00 | 284,500.00 | 0.18% | 2,440 |
| Mar 5, 2026 | 279,000.00 | 288,000.00 | 276,000.00 | 284,000.00 | 284,000.00 | 2.34% | 2,637 |
| Mar 4, 2026 | 288,000.00 | 288,000.00 | 271,500.00 | 277,500.00 | 277,500.00 | -4.48% | 4,760 |
| Mar 3, 2026 | 291,000.00 | 296,000.00 | 287,000.00 | 290,500.00 | 290,500.00 | -0.34% | 5,262 |
| Feb 27, 2026 | 294,500.00 | 296,000.00 | 287,000.00 | 291,500.00 | 291,500.00 | -0.34% | 3,804 |
| Feb 26, 2026 | 288,500.00 | 294,000.00 | 285,000.00 | 292,500.00 | 292,500.00 | -0.17% | 4,934 |
| Feb 25, 2026 | 292,500.00 | 309,000.00 | 288,500.00 | 293,000.00 | 293,000.00 | 0.17% | 7,019 |
| Feb 24, 2026 | 293,500.00 | 294,500.00 | 283,500.00 | 292,500.00 | 292,500.00 | -0.34% | 3,729 |
| Feb 23, 2026 | 293,000.00 | 297,500.00 | 291,000.00 | 293,500.00 | 293,500.00 | 1.73% | 4,953 |
| Feb 20, 2026 | 287,500.00 | 290,500.00 | 282,500.00 | 288,500.00 | 288,500.00 | - | 2,477 |
| Feb 19, 2026 | 292,000.00 | 293,500.00 | 287,000.00 | 288,500.00 | 288,500.00 | - | 4,316 |
| Feb 13, 2026 | 290,000.00 | 290,500.00 | 285,000.00 | 288,500.00 | 288,500.00 | -0.86% | 1,856 |
| Feb 12, 2026 | 290,000.00 | 291,500.00 | 287,000.00 | 291,000.00 | 291,000.00 | 0.52% | 1,639 |
| Feb 11, 2026 | 293,000.00 | 293,000.00 | 285,500.00 | 289,500.00 | 289,500.00 | 0.17% | 2,154 |
| Feb 10, 2026 | 288,500.00 | 292,500.00 | 283,000.00 | 289,000.00 | 289,000.00 | 1.76% | 1,389 |
| Feb 9, 2026 | 280,500.00 | 288,500.00 | 279,500.00 | 284,000.00 | 284,000.00 | 1.61% | 1,850 |
| Feb 6, 2026 | 284,500.00 | 284,500.00 | 272,500.00 | 279,500.00 | 279,500.00 | -2.10% | 2,386 |
| Feb 5, 2026 | 287,000.00 | 292,500.00 | 282,500.00 | 285,500.00 | 285,500.00 | -1.38% | 2,712 |
| Feb 4, 2026 | 285,500.00 | 291,000.00 | 282,500.00 | 289,500.00 | 289,500.00 | 0.17% | 2,334 |
| Feb 3, 2026 | 283,000.00 | 289,500.00 | 281,000.00 | 289,000.00 | 289,000.00 | 2.12% | 1,541 |
| Feb 2, 2026 | 288,500.00 | 288,500.00 | 276,000.00 | 283,000.00 | 283,000.00 | -1.91% | 3,336 |
| Jan 30, 2026 | 288,500.00 | 289,000.00 | 278,000.00 | 288,500.00 | 288,500.00 | -1.03% | 9,986 |
| Jan 29, 2026 | 288,000.00 | 291,500.00 | 283,500.00 | 291,500.00 | 291,500.00 | - | 2,154 |
| Jan 28, 2026 | 293,000.00 | 293,500.00 | 287,500.00 | 291,500.00 | 291,500.00 | -0.68% | 4,247 |
| Jan 27, 2026 | 282,000.00 | 294,000.00 | 277,500.00 | 293,500.00 | 293,500.00 | 3.16% | 3,619 |
| Jan 26, 2026 | 283,000.00 | 286,000.00 | 278,000.00 | 284,500.00 | 284,500.00 | - | 2,239 |
| Jan 23, 2026 | 288,000.00 | 291,000.00 | 276,500.00 | 284,500.00 | 284,500.00 | -1.56% | 6,583 |