Asiana IDT, Inc. (KRX:267850)
South Korea · Delayed Price · Currency is KRW 9,080.00
-110.00 (-1.20%)
Sep 18, 2026, 3:30 PM KST
Asiana IDT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 9,190.00 | 9,200.00 | 9,000.00 | 9,090.00 | 9,090.00 | -1.09% | 10,171 |
| Sep 17, 2026 | 9,090.00 | 9,200.00 | 9,080.00 | 9,190.00 | 9,190.00 | 0.99% | 9,157 |
| Sep 16, 2026 | 9,290.00 | 10,000.00 | 9,050.00 | 9,100.00 | 9,100.00 | -0.33% | 119,130 |
| Sep 15, 2026 | 9,260.00 | 9,630.00 | 9,130.00 | 9,130.00 | 9,130.00 | -1.40% | 24,766 |
| Sep 14, 2026 | 9,290.00 | 9,290.00 | 9,180.00 | 9,260.00 | 9,260.00 | - | 3,385 |
| Sep 11, 2026 | 9,320.00 | 9,430.00 | 9,250.00 | 9,260.00 | 9,260.00 | -0.64% | 12,212 |
| Sep 10, 2026 | 9,320.00 | 9,350.00 | 9,240.00 | 9,320.00 | 9,320.00 | -0.11% | 2,173 |
| Sep 9, 2026 | 9,340.00 | 9,590.00 | 9,280.00 | 9,330.00 | 9,330.00 | 0.65% | 5,378 |
| Sep 8, 2026 | 9,320.00 | 9,440.00 | 9,260.00 | 9,270.00 | 9,270.00 | - | 4,151 |
| Sep 7, 2026 | 9,290.00 | 9,370.00 | 9,270.00 | 9,270.00 | 9,270.00 | 0.22% | 2,787 |
| Sep 4, 2026 | 9,230.00 | 9,460.00 | 9,230.00 | 9,250.00 | 9,250.00 | 0.33% | 3,610 |
| Sep 3, 2026 | 9,280.00 | 9,470.00 | 9,110.00 | 9,220.00 | 9,220.00 | -0.54% | 12,627 |
| Sep 2, 2026 | 9,330.00 | 9,340.00 | 9,220.00 | 9,270.00 | 9,270.00 | -0.75% | 4,332 |
| Sep 1, 2026 | 9,280.00 | 9,340.00 | 9,220.00 | 9,340.00 | 9,340.00 | 0.65% | 3,181 |
| Aug 31, 2026 | 9,280.00 | 9,290.00 | 9,210.00 | 9,280.00 | 9,280.00 | - | 3,649 |
| Aug 28, 2026 | 9,270.00 | 9,320.00 | 9,240.00 | 9,280.00 | 9,280.00 | 0.11% | 6,004 |
| Aug 27, 2026 | 9,340.00 | 9,350.00 | 9,270.00 | 9,270.00 | 9,270.00 | -0.54% | 2,889 |
| Aug 26, 2026 | 9,270.00 | 9,400.00 | 9,240.00 | 9,320.00 | 9,320.00 | 0.87% | 10,142 |
| Aug 25, 2026 | 9,350.00 | 9,390.00 | 9,210.00 | 9,240.00 | 9,240.00 | -1.07% | 6,374 |
| Aug 24, 2026 | 9,190.00 | 9,360.00 | 9,180.00 | 9,340.00 | 9,340.00 | 1.52% | 4,492 |
| Aug 21, 2026 | 9,420.00 | 9,420.00 | 9,070.00 | 9,200.00 | 9,200.00 | -2.34% | 10,683 |
| Aug 20, 2026 | 9,300.00 | 9,480.00 | 9,230.00 | 9,420.00 | 9,420.00 | 1.29% | 9,133 |
| Aug 19, 2026 | 9,140.00 | 9,440.00 | 9,140.00 | 9,300.00 | 9,300.00 | -0.43% | 7,523 |
| Aug 18, 2026 | 9,550.00 | 9,550.00 | 9,260.00 | 9,340.00 | 9,340.00 | -2.30% | 11,327 |
| Aug 14, 2026 | 9,540.00 | 9,700.00 | 9,490.00 | 9,560.00 | 9,560.00 | 0.21% | 5,950 |
| Aug 13, 2026 | 9,600.00 | 9,740.00 | 9,430.00 | 9,540.00 | 9,540.00 | -0.63% | 9,160 |
| Aug 12, 2026 | 9,500.00 | 9,990.00 | 9,390.00 | 9,600.00 | 9,600.00 | 0.95% | 57,314 |
| Aug 11, 2026 | 9,430.00 | 9,530.00 | 9,390.00 | 9,510.00 | 9,510.00 | 0.74% | 13,407 |
| Aug 10, 2026 | 9,380.00 | 9,470.00 | 9,360.00 | 9,440.00 | 9,440.00 | 0.64% | 5,542 |
| Aug 7, 2026 | 9,390.00 | 9,430.00 | 9,320.00 | 9,380.00 | 9,380.00 | -0.11% | 4,321 |
| Aug 6, 2026 | 9,240.00 | 9,400.00 | 9,240.00 | 9,390.00 | 9,390.00 | 0.86% | 2,944 |
| Aug 5, 2026 | 9,420.00 | 9,460.00 | 9,310.00 | 9,310.00 | 9,310.00 | -0.43% | 5,470 |
| Aug 4, 2026 | 9,050.00 | 9,420.00 | 9,050.00 | 9,350.00 | 9,350.00 | 3.31% | 6,953 |
| Aug 3, 2026 | 9,130.00 | 9,400.00 | 9,050.00 | 9,050.00 | 9,050.00 | -0.88% | 5,748 |
| Jul 31, 2026 | 8,880.00 | 9,250.00 | 8,870.00 | 9,130.00 | 9,130.00 | 2.82% | 9,963 |
| Jul 30, 2026 | 8,610.00 | 9,140.00 | 8,610.00 | 8,880.00 | 8,880.00 | -0.34% | 13,481 |
| Jul 29, 2026 | 9,020.00 | 9,180.00 | 8,730.00 | 8,910.00 | 8,910.00 | -1.11% | 34,343 |
| Jul 28, 2026 | 9,330.00 | 9,330.00 | 8,960.00 | 9,010.00 | 9,010.00 | -3.64% | 11,948 |
| Jul 27, 2026 | 9,190.00 | 9,410.00 | 9,190.00 | 9,350.00 | 9,350.00 | 1.74% | 5,522 |
| Jul 24, 2026 | 9,340.00 | 9,340.00 | 9,100.00 | 9,190.00 | 9,190.00 | -1.61% | 5,478 |
| Jul 23, 2026 | 9,060.00 | 9,340.00 | 9,050.00 | 9,340.00 | 9,340.00 | 2.64% | 11,706 |
| Jul 22, 2026 | 9,290.00 | 9,360.00 | 9,100.00 | 9,100.00 | 9,100.00 | -2.15% | 10,084 |
| Jul 21, 2026 | 9,110.00 | 9,320.00 | 9,090.00 | 9,300.00 | 9,300.00 | 0.98% | 6,084 |
| Jul 20, 2026 | 9,410.00 | 9,410.00 | 9,110.00 | 9,210.00 | 9,210.00 | -2.13% | 4,047 |
| Jul 16, 2026 | 9,330.00 | 9,460.00 | 9,270.00 | 9,410.00 | 9,410.00 | 0.86% | 9,239 |
| Jul 15, 2026 | 9,210.00 | 9,500.00 | 9,210.00 | 9,330.00 | 9,330.00 | 0.86% | 7,298 |
| Jul 14, 2026 | 9,150.00 | 9,900.00 | 9,130.00 | 9,250.00 | 9,250.00 | 1.09% | 46,856 |
| Jul 13, 2026 | 9,620.00 | 9,620.00 | 8,790.00 | 9,150.00 | 9,150.00 | -4.19% | 21,284 |
| Jul 10, 2026 | 9,580.00 | 9,670.00 | 9,460.00 | 9,550.00 | 9,550.00 | 0.10% | 8,316 |
| Jul 9, 2026 | 9,500.00 | 9,790.00 | 9,300.00 | 9,540.00 | 9,540.00 | -0.10% | 12,600 |