ASIA Holdings CO., Ltd. (KRX:002030)
South Korea · Delayed Price · Currency is KRW 213,500
+1,500 (0.71%)
At close: Sep 23, 2026
ASIA Holdings CO. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 215,000.00 | 219,000.00 | 207,000.00 | 213,500.00 | 213,500.00 | 0.71% | 1,578 |
| Sep 22, 2026 | 218,500.00 | 218,500.00 | 210,000.00 | 212,000.00 | 212,000.00 | -2.08% | 1,488 |
| Sep 21, 2026 | 217,500.00 | 221,000.00 | 214,500.00 | 216,500.00 | 216,500.00 | -1.59% | 1,191 |
| Sep 18, 2026 | 220,000.00 | 223,000.00 | 214,000.00 | 220,000.00 | 220,000.00 | 2.09% | 1,072 |
| Sep 17, 2026 | 216,000.00 | 218,500.00 | 210,500.00 | 215,500.00 | 215,500.00 | 1.41% | 934 |
| Sep 16, 2026 | 212,000.00 | 216,000.00 | 209,000.00 | 212,500.00 | 212,500.00 | - | 1,035 |
| Sep 15, 2026 | 212,500.00 | 217,000.00 | 208,000.00 | 212,500.00 | 212,500.00 | -2.30% | 2,477 |
| Sep 14, 2026 | 213,000.00 | 221,000.00 | 213,000.00 | 217,500.00 | 217,500.00 | -1.58% | 2,448 |
| Sep 11, 2026 | 217,500.00 | 221,000.00 | 206,500.00 | 221,000.00 | 221,000.00 | -2.43% | 3,027 |
| Sep 10, 2026 | 196,200.00 | 226,500.00 | 195,500.00 | 226,500.00 | 226,500.00 | 12.69% | 4,303 |
| Sep 9, 2026 | 206,500.00 | 206,500.00 | 201,000.00 | 201,000.00 | 201,000.00 | -3.83% | 1,132 |
| Sep 8, 2026 | 211,500.00 | 211,500.00 | 203,000.00 | 209,000.00 | 209,000.00 | 0.72% | 1,908 |
| Sep 7, 2026 | 210,000.00 | 212,000.00 | 202,500.00 | 207,500.00 | 207,500.00 | 0.48% | 1,330 |
| Sep 4, 2026 | 211,000.00 | 213,000.00 | 203,000.00 | 206,500.00 | 206,500.00 | - | 1,063 |
| Sep 3, 2026 | 203,500.00 | 212,000.00 | 203,500.00 | 206,500.00 | 206,500.00 | -0.48% | 2,070 |
| Sep 2, 2026 | 212,500.00 | 214,000.00 | 205,500.00 | 207,500.00 | 207,500.00 | -3.26% | 1,905 |
| Sep 1, 2026 | 209,000.00 | 218,500.00 | 206,000.00 | 214,500.00 | 214,500.00 | 0.70% | 3,178 |
| Aug 31, 2026 | 214,500.00 | 216,000.00 | 206,500.00 | 213,000.00 | 213,000.00 | -0.70% | 2,949 |
| Aug 28, 2026 | 200,500.00 | 215,000.00 | 198,000.00 | 214,500.00 | 214,500.00 | 3.62% | 4,639 |
| Aug 27, 2026 | 205,000.00 | 211,500.00 | 197,400.00 | 207,000.00 | 207,000.00 | 0.98% | 4,343 |
| Aug 26, 2026 | 208,000.00 | 209,000.00 | 197,600.00 | 205,000.00 | 205,000.00 | -0.49% | 4,902 |
| Aug 25, 2026 | 191,800.00 | 208,500.00 | 185,400.00 | 206,000.00 | 206,000.00 | 7.40% | 7,262 |
| Aug 24, 2026 | 181,400.00 | 192,000.00 | 179,600.00 | 191,800.00 | 191,800.00 | 6.73% | 7,941 |
| Aug 21, 2026 | 178,200.00 | 181,500.00 | 177,300.00 | 179,700.00 | 179,700.00 | -0.11% | 3,552 |
| Aug 20, 2026 | 183,400.00 | 189,600.00 | 179,900.00 | 179,900.00 | 179,900.00 | -1.85% | 8,409 |
| Aug 19, 2026 | 178,800.00 | 185,500.00 | 174,500.00 | 183,300.00 | 183,300.00 | -0.16% | 7,908 |
| Aug 18, 2026 | 188,500.00 | 188,500.00 | 177,300.00 | 183,600.00 | 183,600.00 | -1.66% | 7,511 |
| Aug 14, 2026 | 177,100.00 | 186,700.00 | 177,000.00 | 186,700.00 | 186,700.00 | 5.01% | 6,966 |
| Aug 13, 2026 | 182,300.00 | 183,900.00 | 177,800.00 | 177,800.00 | 177,800.00 | -2.89% | 9,042 |
| Aug 12, 2026 | 195,100.00 | 198,500.00 | 182,100.00 | 183,100.00 | 183,100.00 | -7.10% | 5,625 |
| Aug 11, 2026 | 195,100.00 | 199,000.00 | 193,700.00 | 197,100.00 | 197,100.00 | 0.05% | 7,077 |
| Aug 10, 2026 | 192,200.00 | 197,000.00 | 189,100.00 | 197,000.00 | 197,000.00 | 1.97% | 5,249 |
| Aug 7, 2026 | 188,500.00 | 196,600.00 | 188,000.00 | 193,200.00 | 193,200.00 | 1.10% | 6,788 |
| Aug 6, 2026 | 181,700.00 | 191,400.00 | 178,100.00 | 191,100.00 | 191,100.00 | 5.87% | 6,857 |
| Aug 5, 2026 | 181,900.00 | 191,600.00 | 179,200.00 | 180,500.00 | 180,500.00 | -1.85% | 9,034 |
| Aug 4, 2026 | 180,100.00 | 184,200.00 | 176,500.00 | 183,900.00 | 183,900.00 | - | 7,667 |
| Aug 3, 2026 | 192,900.00 | 192,900.00 | 180,800.00 | 183,900.00 | 183,900.00 | -4.72% | 6,846 |
| Jul 31, 2026 | 209,000.00 | 209,000.00 | 192,400.00 | 193,000.00 | 193,000.00 | -9.81% | 5,019 |
| Jul 30, 2026 | 191,100.00 | 220,000.00 | 191,100.00 | 214,000.00 | 214,000.00 | 8.57% | 7,540 |
| Jul 29, 2026 | 197,500.00 | 202,000.00 | 188,400.00 | 197,100.00 | 197,100.00 | 2.82% | 8,066 |
| Jul 28, 2026 | 187,700.00 | 195,000.00 | 185,400.00 | 191,700.00 | 191,700.00 | 0.10% | 2,303 |
| Jul 27, 2026 | 190,000.00 | 195,200.00 | 186,600.00 | 191,500.00 | 191,500.00 | 0.84% | 3,641 |
| Jul 24, 2026 | 177,300.00 | 191,600.00 | 177,300.00 | 189,900.00 | 189,900.00 | 4.17% | 3,414 |
| Jul 23, 2026 | 173,200.00 | 182,800.00 | 173,200.00 | 182,300.00 | 182,300.00 | 3.52% | 4,126 |
| Jul 22, 2026 | 175,200.00 | 179,900.00 | 174,600.00 | 176,100.00 | 176,100.00 | -0.23% | 3,788 |
| Jul 21, 2026 | 182,800.00 | 190,000.00 | 176,500.00 | 176,500.00 | 176,500.00 | -6.47% | 6,462 |
| Jul 20, 2026 | 185,300.00 | 190,100.00 | 180,300.00 | 188,700.00 | 188,700.00 | 2.39% | 4,612 |
| Jul 16, 2026 | 174,600.00 | 185,000.00 | 174,000.00 | 184,300.00 | 184,300.00 | 5.50% | 3,348 |
| Jul 15, 2026 | 178,300.00 | 183,600.00 | 174,700.00 | 174,700.00 | 174,700.00 | -1.80% | 5,359 |
| Jul 14, 2026 | 179,400.00 | 184,100.00 | 175,800.00 | 177,900.00 | 177,900.00 | 0.11% | 6,307 |