Asiana IDT, Inc. (KRX:267850)
South Korea · Delayed Price · Currency is KRW 10,070
-60 (-0.59%)
Last updated: May 19, 2026, 2:24 PM KST
Asiana IDT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 10,470.00 | 10,470.00 | 10,040.00 | 10,130.00 | 10,130.00 | -1.65% | 26,550 |
| May 15, 2026 | 10,660.00 | 10,760.00 | 10,120.00 | 10,300.00 | 10,300.00 | -4.45% | 66,108 |
| May 14, 2026 | 12,000.00 | 12,000.00 | 10,640.00 | 10,780.00 | 10,780.00 | 4.66% | 465,451 |
| May 13, 2026 | 10,400.00 | 10,470.00 | 10,200.00 | 10,300.00 | 10,300.00 | -1.34% | 28,266 |
| May 12, 2026 | 10,490.00 | 10,790.00 | 10,230.00 | 10,440.00 | 10,440.00 | -0.38% | 25,581 |
| May 11, 2026 | 10,660.00 | 10,670.00 | 10,480.00 | 10,480.00 | 10,480.00 | -2.42% | 11,687 |
| May 8, 2026 | 10,590.00 | 10,850.00 | 10,580.00 | 10,740.00 | 10,740.00 | 1.23% | 12,571 |
| May 7, 2026 | 10,590.00 | 10,720.00 | 10,550.00 | 10,610.00 | 10,610.00 | 0.57% | 19,318 |
| May 6, 2026 | 10,860.00 | 10,860.00 | 10,550.00 | 10,550.00 | 10,550.00 | -2.85% | 30,268 |
| May 4, 2026 | 10,820.00 | 11,040.00 | 10,820.00 | 10,860.00 | 10,860.00 | 0.37% | 13,958 |
| Apr 30, 2026 | 11,000.00 | 11,040.00 | 10,800.00 | 10,820.00 | 10,820.00 | -1.90% | 24,203 |
| Apr 29, 2026 | 10,860.00 | 11,080.00 | 10,820.00 | 11,030.00 | 11,030.00 | 1.57% | 30,785 |
| Apr 28, 2026 | 10,790.00 | 10,950.00 | 10,790.00 | 10,860.00 | 10,860.00 | -0.37% | 18,711 |
| Apr 27, 2026 | 10,900.00 | 10,900.00 | 10,800.00 | 10,900.00 | 10,900.00 | 0.46% | 11,421 |
| Apr 24, 2026 | 10,760.00 | 10,850.00 | 10,730.00 | 10,850.00 | 10,850.00 | 0.84% | 9,957 |
| Apr 23, 2026 | 10,870.00 | 10,870.00 | 10,650.00 | 10,760.00 | 10,760.00 | -0.65% | 13,682 |
| Apr 22, 2026 | 10,840.00 | 10,990.00 | 10,790.00 | 10,830.00 | 10,830.00 | 0.09% | 21,694 |
| Apr 21, 2026 | 10,790.00 | 10,840.00 | 10,760.00 | 10,820.00 | 10,820.00 | 0.37% | 10,446 |
| Apr 20, 2026 | 10,830.00 | 10,880.00 | 10,710.00 | 10,780.00 | 10,780.00 | -0.46% | 9,398 |
| Apr 17, 2026 | 10,890.00 | 10,890.00 | 10,730.00 | 10,830.00 | 10,830.00 | -0.18% | 13,840 |
| Apr 16, 2026 | 10,790.00 | 11,090.00 | 10,710.00 | 10,850.00 | 10,850.00 | 0.56% | 36,844 |
| Apr 15, 2026 | 10,640.00 | 10,870.00 | 10,560.00 | 10,790.00 | 10,790.00 | 2.18% | 28,613 |
| Apr 14, 2026 | 10,750.00 | 10,770.00 | 10,540.00 | 10,560.00 | 10,560.00 | 1.05% | 24,607 |
| Apr 13, 2026 | 10,440.00 | 10,540.00 | 10,400.00 | 10,450.00 | 10,450.00 | 0.10% | 6,166 |
| Apr 10, 2026 | 10,400.00 | 10,580.00 | 10,400.00 | 10,440.00 | 10,440.00 | 0.38% | 17,999 |
| Apr 9, 2026 | 10,400.00 | 10,480.00 | 10,330.00 | 10,400.00 | 10,400.00 | - | 13,117 |
| Apr 8, 2026 | 10,370.00 | 10,600.00 | 10,370.00 | 10,400.00 | 10,400.00 | 1.07% | 19,124 |
| Apr 7, 2026 | 10,330.00 | 10,450.00 | 10,200.00 | 10,290.00 | 10,290.00 | -1.06% | 11,668 |
| Apr 6, 2026 | 10,410.00 | 10,440.00 | 10,280.00 | 10,400.00 | 10,400.00 | 0.68% | 7,362 |
| Apr 3, 2026 | 10,300.00 | 10,450.00 | 10,270.00 | 10,330.00 | 10,330.00 | 1.08% | 13,006 |
| Apr 2, 2026 | 10,490.00 | 10,650.00 | 10,140.00 | 10,220.00 | 10,220.00 | -2.76% | 28,355 |
| Apr 1, 2026 | 10,300.00 | 10,580.00 | 10,300.00 | 10,510.00 | 10,510.00 | 2.94% | 24,742 |
| Mar 31, 2026 | 10,400.00 | 10,490.00 | 10,140.00 | 10,210.00 | 10,210.00 | -1.83% | 37,622 |
| Mar 30, 2026 | 10,220.00 | 10,570.00 | 10,180.00 | 10,400.00 | 10,400.00 | -2.16% | 53,702 |
| Mar 27, 2026 | 10,750.00 | 10,820.00 | 10,150.00 | 10,630.00 | 10,630.00 | -1.12% | 81,904 |
| Mar 26, 2026 | 10,810.00 | 11,450.00 | 10,620.00 | 10,750.00 | 10,750.00 | -0.56% | 262,221 |
| Mar 25, 2026 | 10,590.00 | 11,500.00 | 10,450.00 | 10,810.00 | 10,810.00 | 2.56% | 395,238 |
| Mar 24, 2026 | 10,100.00 | 12,420.00 | 10,020.00 | 10,540.00 | 10,540.00 | 4.98% | 2,906,564 |
| Mar 23, 2026 | 10,160.00 | 10,360.00 | 10,020.00 | 10,040.00 | 10,040.00 | -3.09% | 12,917 |
| Mar 20, 2026 | 10,110.00 | 10,470.00 | 10,070.00 | 10,360.00 | 10,360.00 | 2.47% | 11,986 |
| Mar 19, 2026 | 10,250.00 | 10,370.00 | 10,010.00 | 10,110.00 | 10,110.00 | -0.59% | 12,293 |
| Mar 18, 2026 | 10,050.00 | 10,180.00 | 9,990.00 | 10,170.00 | 10,170.00 | 1.29% | 9,799 |
| Mar 17, 2026 | 10,150.00 | 10,170.00 | 10,000.00 | 10,040.00 | 10,040.00 | - | 12,488 |
| Mar 16, 2026 | 9,930.00 | 10,230.00 | 9,920.00 | 10,040.00 | 10,040.00 | -0.69% | 6,881 |
| Mar 13, 2026 | 10,180.00 | 10,200.00 | 10,010.00 | 10,110.00 | 10,110.00 | 0.20% | 6,918 |
| Mar 12, 2026 | 10,070.00 | 10,260.00 | 10,040.00 | 10,090.00 | 10,090.00 | - | 6,192 |
| Mar 11, 2026 | 10,240.00 | 10,300.00 | 10,080.00 | 10,090.00 | 10,090.00 | 0.40% | 11,645 |
| Mar 10, 2026 | 10,120.00 | 10,320.00 | 9,960.00 | 10,050.00 | 10,050.00 | 2.24% | 13,078 |
| Mar 9, 2026 | 10,290.00 | 10,290.00 | 9,610.00 | 9,830.00 | 9,830.00 | -2.96% | 20,478 |
| Mar 6, 2026 | 10,430.00 | 10,430.00 | 10,030.00 | 10,130.00 | 10,130.00 | -3.25% | 30,964 |