ASIA Holdings CO., Ltd. (KRX:002030)
South Korea · Delayed Price · Currency is KRW 319,500
-24,500 (-7.12%)
Dec 19, 2025, 3:30 PM KST
ASIA Holdings CO. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 346,000.00 | 346,000.00 | 317,000.00 | 319,500.00 | 319,500.00 | -7.12% | 5,124 |
| Dec 18, 2025 | 358,000.00 | 359,500.00 | 342,500.00 | 344,000.00 | 344,000.00 | -3.91% | 2,404 |
| Dec 17, 2025 | 360,000.00 | 360,000.00 | 352,000.00 | 358,000.00 | 358,000.00 | 0.56% | 1,348 |
| Dec 16, 2025 | 349,500.00 | 356,500.00 | 346,000.00 | 356,000.00 | 356,000.00 | 0.99% | 1,581 |
| Dec 15, 2025 | 355,000.00 | 360,000.00 | 347,500.00 | 352,500.00 | 352,500.00 | -1.67% | 3,095 |
| Dec 12, 2025 | 376,500.00 | 382,500.00 | 355,500.00 | 358,500.00 | 358,500.00 | -4.14% | 5,144 |
| Dec 11, 2025 | 371,500.00 | 388,000.00 | 366,000.00 | 374,000.00 | 374,000.00 | 0.67% | 20,934 |
| Dec 10, 2025 | 366,500.00 | 373,500.00 | 365,000.00 | 371,500.00 | 371,500.00 | 1.36% | 6,857 |
| Dec 9, 2025 | 367,500.00 | 370,000.00 | 352,500.00 | 366,500.00 | 366,500.00 | -0.27% | 2,193 |
| Dec 8, 2025 | 376,000.00 | 376,000.00 | 364,500.00 | 367,500.00 | 367,500.00 | -2.26% | 2,357 |
| Dec 5, 2025 | 374,500.00 | 376,000.00 | 369,000.00 | 376,000.00 | 376,000.00 | 0.27% | 2,679 |
| Dec 4, 2025 | 380,000.00 | 380,000.00 | 370,000.00 | 375,000.00 | 375,000.00 | -0.40% | 1,393 |
| Dec 3, 2025 | 378,000.00 | 384,000.00 | 375,000.00 | 376,500.00 | 376,500.00 | -0.40% | 2,400 |
| Dec 2, 2025 | 396,500.00 | 401,500.00 | 375,000.00 | 378,000.00 | 378,000.00 | -4.67% | 3,058 |
| Dec 1, 2025 | 397,500.00 | 402,000.00 | 393,000.00 | 396,500.00 | 396,500.00 | 0.25% | 1,560 |
| Nov 28, 2025 | 391,500.00 | 396,000.00 | 391,500.00 | 395,500.00 | 395,500.00 | 1.02% | 1,174 |
| Nov 27, 2025 | 387,000.00 | 392,000.00 | 385,500.00 | 391,500.00 | 391,500.00 | 0.64% | 1,150 |
| Nov 26, 2025 | 376,000.00 | 391,000.00 | 375,500.00 | 389,000.00 | 389,000.00 | 3.32% | 1,688 |
| Nov 25, 2025 | 377,500.00 | 379,500.00 | 371,500.00 | 376,500.00 | 376,500.00 | -0.26% | 2,546 |
| Nov 24, 2025 | 391,000.00 | 391,000.00 | 377,500.00 | 377,500.00 | 377,500.00 | -3.45% | 2,069 |
| Nov 21, 2025 | 391,000.00 | 394,500.00 | 385,500.00 | 391,000.00 | 391,000.00 | - | 1,639 |
| Nov 20, 2025 | 398,500.00 | 398,500.00 | 386,000.00 | 391,000.00 | 391,000.00 | -0.51% | 1,443 |
| Nov 19, 2025 | 380,000.00 | 394,500.00 | 375,500.00 | 393,000.00 | 393,000.00 | 4.11% | 2,537 |
| Nov 18, 2025 | 376,500.00 | 381,500.00 | 371,000.00 | 377,500.00 | 377,500.00 | 0.13% | 1,488 |
| Nov 17, 2025 | 380,000.00 | 384,000.00 | 373,500.00 | 377,000.00 | 377,000.00 | -0.79% | 1,250 |
| Nov 14, 2025 | 371,000.00 | 382,500.00 | 365,500.00 | 380,000.00 | 380,000.00 | 2.15% | 1,784 |
| Nov 13, 2025 | 373,000.00 | 374,500.00 | 367,000.00 | 372,000.00 | 372,000.00 | -0.53% | 1,341 |
| Nov 12, 2025 | 357,000.00 | 375,000.00 | 356,000.00 | 374,000.00 | 374,000.00 | 4.91% | 2,317 |
| Nov 11, 2025 | 359,000.00 | 362,500.00 | 351,500.00 | 356,500.00 | 356,500.00 | -1.11% | 1,800 |
| Nov 10, 2025 | 347,500.00 | 363,000.00 | 347,500.00 | 360,500.00 | 360,500.00 | 3.74% | 1,740 |
| Nov 7, 2025 | 346,000.00 | 350,000.00 | 335,500.00 | 347,500.00 | 347,500.00 | -0.14% | 1,680 |
| Nov 6, 2025 | 345,000.00 | 351,000.00 | 342,000.00 | 348,000.00 | 348,000.00 | 1.16% | 1,153 |
| 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% | 2,546 |
| Nov 3, 2025 | 356,000.00 | 358,500.00 | 353,500.00 | 356,500.00 | 356,500.00 | 0.14% | 1,708 |
| 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 | 356,370.00 | -0.14% | 1,229 |
| Oct 28, 2025 | 350,000.00 | 358,500.00 | 350,000.00 | 357,500.00 | 356,869.12 | 0.85% | 926 |
| Oct 27, 2025 | 350,500.00 | 355,000.00 | 342,500.00 | 354,500.00 | 353,874.41 | 1.14% | 1,471 |
| Oct 24, 2025 | 369,000.00 | 372,000.00 | 350,500.00 | 350,500.00 | 349,881.47 | -5.01% | 2,419 |
| Oct 23, 2025 | 351,500.00 | 372,000.00 | 349,000.00 | 369,000.00 | 368,348.82 | 4.83% | 2,838 |
| Oct 22, 2025 | 350,000.00 | 353,500.00 | 348,500.00 | 352,000.00 | 351,378.82 | 0.57% | 675 |
| Oct 21, 2025 | 350,000.00 | 351,000.00 | 345,500.00 | 350,000.00 | 349,382.35 | - | 706 |
| Oct 20, 2025 | 354,000.00 | 354,000.00 | 348,500.00 | 350,000.00 | 349,382.35 | -0.57% | 1,823 |
| Oct 17, 2025 | 348,500.00 | 358,000.00 | 345,000.00 | 352,000.00 | 351,378.82 | 2.03% | 2,943 |
| Oct 16, 2025 | 342,500.00 | 348,500.00 | 341,000.00 | 345,000.00 | 344,391.18 | 0.73% | 1,191 |
| Oct 15, 2025 | 343,000.00 | 344,500.00 | 340,500.00 | 342,500.00 | 341,895.59 | - | 1,161 |
| Oct 14, 2025 | 339,500.00 | 343,500.00 | 330,500.00 | 342,500.00 | 341,895.59 | 1.18% | 2,617 |
| Oct 13, 2025 | 340,500.00 | 342,500.00 | 334,000.00 | 338,500.00 | 337,902.65 | -1.02% | 2,740 |