ASIA Holdings CO., Ltd. (KRX:002030)
South Korea · Delayed Price · Currency is KRW 224,500
-3,000 (-1.32%)
Last updated: May 19, 2026, 2:15 PM KST
ASIA Holdings CO. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 225,000.00 | 227,500.00 | 212,500.00 | 227,500.00 | 227,500.00 | 2.71% | 2,236 |
| May 15, 2026 | 219,500.00 | 235,500.00 | 210,500.00 | 221,500.00 | 221,500.00 | 0.45% | 5,012 |
| May 14, 2026 | 217,500.00 | 223,000.00 | 213,500.00 | 220,500.00 | 220,500.00 | 1.61% | 2,419 |
| May 13, 2026 | 228,500.00 | 229,000.00 | 217,000.00 | 217,000.00 | 217,000.00 | -4.19% | 2,285 |
| May 12, 2026 | 240,500.00 | 241,500.00 | 226,500.00 | 226,500.00 | 226,500.00 | -6.02% | 3,345 |
| May 11, 2026 | 248,000.00 | 249,000.00 | 241,000.00 | 241,000.00 | 241,000.00 | -2.82% | 1,413 |
| May 8, 2026 | 258,000.00 | 258,000.00 | 248,000.00 | 248,000.00 | 248,000.00 | -3.88% | 1,833 |
| May 7, 2026 | 267,500.00 | 267,500.00 | 258,000.00 | 258,000.00 | 258,000.00 | -4.44% | 2,536 |
| May 6, 2026 | 273,000.00 | 275,000.00 | 264,000.00 | 270,000.00 | 270,000.00 | -1.82% | 3,900 |
| May 4, 2026 | 275,000.00 | 275,000.00 | 268,500.00 | 275,000.00 | 275,000.00 | 1.48% | 1,350 |
| Apr 30, 2026 | 264,000.00 | 271,500.00 | 262,500.00 | 271,000.00 | 271,000.00 | 1.50% | 3,667 |
| Apr 29, 2026 | 266,500.00 | 269,000.00 | 262,500.00 | 267,000.00 | 267,000.00 | -0.56% | 4,088 |
| Apr 28, 2026 | 262,500.00 | 269,000.00 | 261,500.00 | 268,500.00 | 268,500.00 | 1.32% | 1,920 |
| Apr 27, 2026 | 266,000.00 | 267,000.00 | 262,500.00 | 265,000.00 | 265,000.00 | -0.56% | 2,403 |
| Apr 24, 2026 | 266,000.00 | 267,000.00 | 258,000.00 | 266,500.00 | 266,500.00 | 0.57% | 2,166 |
| Apr 23, 2026 | 266,500.00 | 266,500.00 | 259,500.00 | 265,000.00 | 265,000.00 | -0.19% | 2,811 |
| Apr 22, 2026 | 262,500.00 | 265,500.00 | 260,500.00 | 265,500.00 | 265,500.00 | 0.95% | 1,262 |
| Apr 21, 2026 | 261,500.00 | 264,000.00 | 261,000.00 | 263,000.00 | 263,000.00 | 0.19% | 1,603 |
| Apr 20, 2026 | 267,000.00 | 267,000.00 | 260,500.00 | 262,500.00 | 262,500.00 | -1.13% | 3,212 |
| Apr 17, 2026 | 265,000.00 | 268,500.00 | 263,500.00 | 265,500.00 | 265,500.00 | -0.19% | 3,551 |
| Apr 16, 2026 | 269,500.00 | 270,500.00 | 264,500.00 | 266,000.00 | 266,000.00 | -1.30% | 2,775 |
| Apr 15, 2026 | 278,500.00 | 281,000.00 | 267,000.00 | 269,500.00 | 269,500.00 | -3.06% | 4,104 |
| Apr 14, 2026 | 277,500.00 | 280,500.00 | 276,500.00 | 278,000.00 | 278,000.00 | -0.18% | 1,030 |
| Apr 13, 2026 | 281,500.00 | 282,000.00 | 271,500.00 | 278,500.00 | 278,500.00 | 0.36% | 1,339 |
| Apr 10, 2026 | 268,000.00 | 278,000.00 | 268,000.00 | 277,500.00 | 277,500.00 | 2.97% | 1,537 |
| Apr 9, 2026 | 277,500.00 | 282,500.00 | 269,500.00 | 269,500.00 | 269,500.00 | -2.88% | 1,657 |
| 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% | 1,512 |
| 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 |