Asiana IDT, Inc. (KRX:267850)
South Korea · Delayed Price · Currency is KRW 11,820
-20 (-0.17%)
At close: Sep 12, 2025
Asiana IDT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 12,000.00 | 12,000.00 | 11,770.00 | 11,820.00 | 11,820.00 | -0.17% | 6,911 |
| Sep 11, 2025 | 11,850.00 | 11,900.00 | 11,800.00 | 11,840.00 | 11,840.00 | -0.17% | 3,669 |
| Sep 10, 2025 | 11,700.00 | 12,000.00 | 11,690.00 | 11,860.00 | 11,860.00 | 1.28% | 5,184 |
| Sep 9, 2025 | 11,600.00 | 11,820.00 | 11,600.00 | 11,710.00 | 11,710.00 | 0.86% | 7,208 |
| Sep 8, 2025 | 11,580.00 | 11,750.00 | 11,550.00 | 11,610.00 | 11,610.00 | 0.78% | 9,737 |
| Sep 5, 2025 | 11,640.00 | 11,640.00 | 11,520.00 | 11,520.00 | 11,520.00 | -0.35% | 2,769 |
| Sep 4, 2025 | 11,600.00 | 11,620.00 | 11,520.00 | 11,560.00 | 11,560.00 | 0.09% | 5,464 |
| Sep 3, 2025 | 11,590.00 | 11,690.00 | 11,490.00 | 11,550.00 | 11,550.00 | -0.09% | 9,895 |
| Sep 2, 2025 | 11,390.00 | 11,650.00 | 11,390.00 | 11,560.00 | 11,560.00 | 0.61% | 1,690 |
| Sep 1, 2025 | 11,360.00 | 11,600.00 | 11,360.00 | 11,490.00 | 11,490.00 | -0.43% | 3,569 |
| Aug 29, 2025 | 11,520.00 | 11,620.00 | 11,480.00 | 11,540.00 | 11,540.00 | -0.52% | 4,064 |
| Aug 28, 2025 | 11,660.00 | 11,690.00 | 11,520.00 | 11,600.00 | 11,600.00 | -0.60% | 2,855 |
| Aug 27, 2025 | 11,690.00 | 11,690.00 | 11,600.00 | 11,670.00 | 11,670.00 | -0.17% | 2,411 |
| Aug 26, 2025 | 11,710.00 | 11,710.00 | 11,630.00 | 11,690.00 | 11,690.00 | -0.26% | 2,047 |
| Aug 25, 2025 | 11,700.00 | 11,940.00 | 11,660.00 | 11,720.00 | 11,720.00 | 0.26% | 5,210 |
| Aug 22, 2025 | 11,730.00 | 11,800.00 | 11,610.00 | 11,690.00 | 11,690.00 | -0.34% | 4,274 |
| Aug 21, 2025 | 11,740.00 | 11,860.00 | 11,710.00 | 11,730.00 | 11,730.00 | 0.09% | 950 |
| Aug 20, 2025 | 11,850.00 | 11,850.00 | 11,600.00 | 11,720.00 | 11,720.00 | -1.01% | 5,331 |
| Aug 19, 2025 | 11,870.00 | 11,900.00 | 11,780.00 | 11,840.00 | 11,840.00 | -0.25% | 4,010 |
| Aug 18, 2025 | 12,050.00 | 12,120.00 | 11,870.00 | 11,870.00 | 11,870.00 | -1.08% | 4,039 |
| Aug 14, 2025 | 12,160.00 | 12,160.00 | 12,000.00 | 12,000.00 | 12,000.00 | -1.23% | 1,297 |
| Aug 13, 2025 | 12,150.00 | 12,170.00 | 12,050.00 | 12,150.00 | 12,150.00 | 0.16% | 1,552 |
| Aug 12, 2025 | 11,940.00 | 12,300.00 | 11,940.00 | 12,130.00 | 12,130.00 | 1.59% | 10,572 |
| Aug 11, 2025 | 12,070.00 | 12,090.00 | 11,890.00 | 11,940.00 | 11,940.00 | -0.50% | 4,046 |
| Aug 8, 2025 | 11,840.00 | 12,050.00 | 11,790.00 | 12,000.00 | 12,000.00 | 0.42% | 7,351 |
| Aug 7, 2025 | 12,060.00 | 12,070.00 | 11,890.00 | 11,950.00 | 11,950.00 | -0.17% | 1,462 |
| Aug 6, 2025 | 11,640.00 | 11,980.00 | 11,620.00 | 11,970.00 | 11,970.00 | 2.57% | 5,460 |
| Aug 5, 2025 | 11,670.00 | 11,850.00 | 11,540.00 | 11,670.00 | 11,670.00 | 1.13% | 4,327 |
| Aug 4, 2025 | 11,400.00 | 11,580.00 | 11,260.00 | 11,540.00 | 11,540.00 | 1.05% | 7,970 |
| Aug 1, 2025 | 11,630.00 | 11,720.00 | 11,360.00 | 11,420.00 | 11,420.00 | -2.56% | 15,535 |
| Jul 31, 2025 | 11,950.00 | 11,950.00 | 11,680.00 | 11,720.00 | 11,720.00 | -0.59% | 12,955 |
| Jul 30, 2025 | 11,960.00 | 11,960.00 | 11,550.00 | 11,790.00 | 11,790.00 | -1.09% | 6,032 |
| Jul 29, 2025 | 11,800.00 | 11,950.00 | 11,710.00 | 11,920.00 | 11,920.00 | 0.68% | 3,516 |
| Jul 28, 2025 | 12,060.00 | 12,060.00 | 11,830.00 | 11,840.00 | 11,840.00 | -1.82% | 7,973 |
| Jul 25, 2025 | 12,030.00 | 12,180.00 | 11,990.00 | 12,060.00 | 12,060.00 | 0.33% | 3,675 |
| Jul 24, 2025 | 12,200.00 | 12,270.00 | 12,020.00 | 12,020.00 | 12,020.00 | -1.48% | 9,054 |
| Jul 23, 2025 | 12,260.00 | 12,320.00 | 12,050.00 | 12,200.00 | 12,200.00 | -0.33% | 5,724 |
| Jul 22, 2025 | 12,490.00 | 12,530.00 | 12,220.00 | 12,240.00 | 12,240.00 | -1.84% | 18,478 |
| Jul 21, 2025 | 12,370.00 | 12,600.00 | 12,370.00 | 12,470.00 | 12,470.00 | 0.65% | 5,433 |
| Jul 18, 2025 | 12,590.00 | 12,590.00 | 12,360.00 | 12,390.00 | 12,390.00 | -0.64% | 7,293 |
| Jul 17, 2025 | 12,440.00 | 12,800.00 | 12,350.00 | 12,470.00 | 12,470.00 | 0.24% | 13,390 |
| Jul 16, 2025 | 12,460.00 | 12,560.00 | 12,400.00 | 12,440.00 | 12,440.00 | -0.96% | 9,982 |
| Jul 15, 2025 | 12,500.00 | 12,640.00 | 12,390.00 | 12,560.00 | 12,560.00 | 0.24% | 14,754 |
| Jul 14, 2025 | 12,350.00 | 12,570.00 | 12,350.00 | 12,530.00 | 12,530.00 | 1.46% | 15,784 |
| Jul 11, 2025 | 12,410.00 | 12,500.00 | 12,290.00 | 12,350.00 | 12,350.00 | 0.41% | 20,500 |
| Jul 10, 2025 | 12,090.00 | 12,400.00 | 12,090.00 | 12,300.00 | 12,300.00 | 0.99% | 4,226 |
| Jul 9, 2025 | 12,080.00 | 12,300.00 | 12,070.00 | 12,180.00 | 12,180.00 | 0.91% | 4,685 |
| Jul 8, 2025 | 12,200.00 | 12,240.00 | 12,000.00 | 12,070.00 | 12,070.00 | -0.58% | 4,994 |
| Jul 7, 2025 | 12,100.00 | 12,240.00 | 12,060.00 | 12,140.00 | 12,140.00 | -0.08% | 3,004 |
| Jul 4, 2025 | 12,170.00 | 12,260.00 | 12,100.00 | 12,150.00 | 12,150.00 | -0.90% | 4,977 |