Asiana IDT, Inc. (KRX:267850)
South Korea · Delayed Price · Currency is KRW 11,590
+110 (0.96%)
Dec 19, 2025, 3:30 PM KST
Asiana IDT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 11,480.00 | 11,620.00 | 11,480.00 | 11,590.00 | 11,590.00 | 0.96% | 3,909 |
| Dec 18, 2025 | 11,460.00 | 11,540.00 | 11,410.00 | 11,480.00 | 11,480.00 | -0.43% | 2,731 |
| Dec 17, 2025 | 11,510.00 | 11,620.00 | 11,400.00 | 11,530.00 | 11,530.00 | 0.26% | 7,066 |
| Dec 16, 2025 | 11,560.00 | 11,650.00 | 11,490.00 | 11,500.00 | 11,500.00 | -1.03% | 8,802 |
| Dec 15, 2025 | 11,610.00 | 11,680.00 | 11,540.00 | 11,620.00 | 11,620.00 | - | 12,383 |
| Dec 12, 2025 | 11,560.00 | 11,620.00 | 11,520.00 | 11,620.00 | 11,620.00 | 0.43% | 5,370 |
| Dec 11, 2025 | 11,440.00 | 11,620.00 | 11,430.00 | 11,570.00 | 11,570.00 | 1.31% | 4,060 |
| Dec 10, 2025 | 11,480.00 | 11,550.00 | 11,300.00 | 11,420.00 | 11,420.00 | -0.44% | 8,746 |
| Dec 9, 2025 | 11,510.00 | 11,650.00 | 11,350.00 | 11,470.00 | 11,470.00 | - | 12,522 |
| Dec 8, 2025 | 11,240.00 | 12,880.00 | 11,050.00 | 11,470.00 | 11,470.00 | 2.59% | 175,014 |
| Dec 5, 2025 | 11,270.00 | 11,270.00 | 11,150.00 | 11,180.00 | 11,180.00 | -0.27% | 3,352 |
| Dec 4, 2025 | 11,230.00 | 11,270.00 | 11,100.00 | 11,210.00 | 11,210.00 | 0.63% | 3,221 |
| Dec 3, 2025 | 11,080.00 | 11,220.00 | 11,080.00 | 11,140.00 | 11,140.00 | -0.27% | 3,104 |
| Dec 2, 2025 | 11,130.00 | 11,230.00 | 11,120.00 | 11,170.00 | 11,170.00 | 0.63% | 404 |
| Dec 1, 2025 | 11,120.00 | 11,190.00 | 11,090.00 | 11,100.00 | 11,100.00 | 0.09% | 2,717 |
| Nov 28, 2025 | 11,070.00 | 11,100.00 | 11,050.00 | 11,090.00 | 11,090.00 | - | 1,450 |
| Nov 27, 2025 | 11,040.00 | 11,130.00 | 11,020.00 | 11,090.00 | 11,090.00 | -0.18% | 5,657 |
| Nov 26, 2025 | 11,020.00 | 11,140.00 | 11,020.00 | 11,110.00 | 11,110.00 | 0.82% | 4,009 |
| Nov 25, 2025 | 11,030.00 | 11,200.00 | 11,000.00 | 11,020.00 | 11,020.00 | -0.72% | 2,994 |
| Nov 24, 2025 | 11,050.00 | 11,160.00 | 11,020.00 | 11,100.00 | 11,100.00 | 0.09% | 3,479 |
| Nov 21, 2025 | 11,140.00 | 11,150.00 | 11,000.00 | 11,090.00 | 11,090.00 | -0.63% | 7,455 |
| Nov 20, 2025 | 11,020.00 | 11,400.00 | 11,020.00 | 11,160.00 | 11,160.00 | 0.45% | 4,392 |
| Nov 19, 2025 | 10,930.00 | 11,530.00 | 10,930.00 | 11,110.00 | 11,110.00 | 1.00% | 11,538 |
| Nov 18, 2025 | 11,060.00 | 11,140.00 | 11,000.00 | 11,000.00 | 11,000.00 | -1.52% | 5,311 |
| Nov 17, 2025 | 11,220.00 | 11,220.00 | 11,130.00 | 11,170.00 | 11,170.00 | -0.45% | 2,008 |
| Nov 14, 2025 | 11,320.00 | 11,320.00 | 11,120.00 | 11,220.00 | 11,220.00 | -1.15% | 4,649 |
| Nov 13, 2025 | 11,280.00 | 11,380.00 | 11,230.00 | 11,350.00 | 11,350.00 | 0.62% | 2,622 |
| Nov 12, 2025 | 11,100.00 | 11,320.00 | 11,070.00 | 11,280.00 | 11,280.00 | 1.53% | 9,280 |
| Nov 11, 2025 | 11,180.00 | 11,310.00 | 11,070.00 | 11,110.00 | 11,110.00 | -0.36% | 7,659 |
| Nov 10, 2025 | 11,030.00 | 11,290.00 | 11,030.00 | 11,150.00 | 11,150.00 | - | 5,501 |
| Nov 7, 2025 | 11,310.00 | 11,310.00 | 11,070.00 | 11,150.00 | 11,150.00 | -1.24% | 15,412 |
| Nov 6, 2025 | 11,400.00 | 11,500.00 | 11,290.00 | 11,290.00 | 11,290.00 | -0.35% | 13,202 |
| Nov 5, 2025 | 11,530.00 | 11,530.00 | 11,300.00 | 11,330.00 | 11,330.00 | -1.90% | 18,860 |
| Nov 4, 2025 | 11,610.00 | 11,610.00 | 11,500.00 | 11,550.00 | 11,550.00 | -0.77% | 2,977 |
| Nov 3, 2025 | 11,610.00 | 11,710.00 | 11,560.00 | 11,640.00 | 11,640.00 | -0.51% | 7,649 |
| Oct 31, 2025 | 11,750.00 | 11,760.00 | 11,670.00 | 11,700.00 | 11,700.00 | -0.09% | 2,643 |
| Oct 30, 2025 | 11,700.00 | 11,800.00 | 11,660.00 | 11,710.00 | 11,710.00 | -0.09% | 5,393 |
| Oct 29, 2025 | 11,770.00 | 11,820.00 | 11,720.00 | 11,720.00 | 11,720.00 | -0.42% | 5,376 |
| Oct 28, 2025 | 11,790.00 | 11,920.00 | 11,720.00 | 11,770.00 | 11,770.00 | -0.17% | 3,550 |
| Oct 27, 2025 | 11,800.00 | 11,900.00 | 11,720.00 | 11,790.00 | 11,790.00 | 0.34% | 3,115 |
| Oct 24, 2025 | 11,890.00 | 11,890.00 | 11,680.00 | 11,750.00 | 11,750.00 | -0.25% | 3,163 |
| Oct 23, 2025 | 11,990.00 | 11,990.00 | 11,690.00 | 11,780.00 | 11,780.00 | 0.17% | 7,467 |
| Oct 22, 2025 | 11,600.00 | 11,840.00 | 11,580.00 | 11,760.00 | 11,760.00 | 1.12% | 7,252 |
| Oct 21, 2025 | 11,640.00 | 11,660.00 | 11,570.00 | 11,630.00 | 11,630.00 | 0.26% | 3,176 |
| Oct 20, 2025 | 11,700.00 | 11,700.00 | 11,520.00 | 11,600.00 | 11,600.00 | -0.68% | 2,459 |
| Oct 17, 2025 | 11,650.00 | 11,700.00 | 11,570.00 | 11,680.00 | 11,680.00 | -0.09% | 3,880 |
| Oct 16, 2025 | 11,620.00 | 11,760.00 | 11,600.00 | 11,690.00 | 11,690.00 | 0.43% | 3,403 |
| Oct 15, 2025 | 11,530.00 | 11,640.00 | 11,520.00 | 11,640.00 | 11,640.00 | 0.78% | 2,564 |
| Oct 14, 2025 | 11,470.00 | 12,120.00 | 11,470.00 | 11,550.00 | 11,550.00 | -0.26% | 8,898 |
| Oct 13, 2025 | 11,590.00 | 11,590.00 | 11,450.00 | 11,580.00 | 11,580.00 | -0.69% | 6,852 |