Asiana IDT, Inc. (KRX:267850)
South Korea · Delayed Price · Currency is KRW 9,205.00
-5.00 (-0.05%)
Last updated: Jul 21, 2026, 2:28 PM KST
Asiana IDT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 37,402 |
| Jul 13, 2026 | 9,620.00 | 9,620.00 | 8,790.00 | 9,150.00 | 9,150.00 | -4.19% | 21,113 |
| Jul 10, 2026 | 9,580.00 | 9,670.00 | 9,460.00 | 9,550.00 | 9,550.00 | 0.10% | 8,252 |
| Jul 9, 2026 | 9,500.00 | 9,790.00 | 9,300.00 | 9,540.00 | 9,540.00 | -0.10% | 12,599 |
| Jul 8, 2026 | 9,670.00 | 9,670.00 | 9,350.00 | 9,550.00 | 9,550.00 | -1.04% | 14,330 |
| Jul 7, 2026 | 9,590.00 | 9,880.00 | 9,450.00 | 9,650.00 | 9,650.00 | 0.63% | 23,697 |
| Jul 6, 2026 | 9,520.00 | 9,600.00 | 9,320.00 | 9,590.00 | 9,590.00 | 1.80% | 16,941 |
| Jul 3, 2026 | 9,370.00 | 9,520.00 | 9,130.00 | 9,420.00 | 9,420.00 | -0.42% | 9,809 |
| Jul 2, 2026 | 9,260.00 | 9,500.00 | 9,180.00 | 9,460.00 | 9,460.00 | 1.83% | 17,947 |
| Jul 1, 2026 | 9,100.00 | 9,450.00 | 9,100.00 | 9,290.00 | 9,290.00 | 2.09% | 8,831 |
| Jun 30, 2026 | 9,270.00 | 9,380.00 | 9,060.00 | 9,100.00 | 9,100.00 | -1.73% | 9,177 |
| Jun 29, 2026 | 8,790.00 | 9,310.00 | 8,790.00 | 9,260.00 | 9,260.00 | 4.28% | 38,018 |
| Jun 26, 2026 | 8,970.00 | 10,470.00 | 8,690.00 | 8,880.00 | 8,880.00 | -1.00% | 151,449 |
| Jun 25, 2026 | 8,930.00 | 9,220.00 | 8,930.00 | 8,970.00 | 8,970.00 | -0.66% | 17,327 |
| Jun 24, 2026 | 8,760.00 | 9,070.00 | 8,760.00 | 9,030.00 | 9,030.00 | -0.22% | 12,854 |
| Jun 23, 2026 | 9,180.00 | 9,270.00 | 8,910.00 | 9,050.00 | 9,050.00 | -0.88% | 22,838 |
| Jun 22, 2026 | 9,130.00 | 9,300.00 | 9,080.00 | 9,130.00 | 9,130.00 | - | 10,406 |
| Jun 19, 2026 | 9,310.00 | 9,480.00 | 9,130.00 | 9,130.00 | 9,130.00 | -2.87% | 18,349 |
| Jun 18, 2026 | 9,690.00 | 9,700.00 | 9,400.00 | 9,400.00 | 9,400.00 | -2.39% | 10,369 |
| Jun 17, 2026 | 9,670.00 | 9,670.00 | 9,550.00 | 9,630.00 | 9,630.00 | -0.41% | 7,151 |
| Jun 16, 2026 | 9,700.00 | 9,750.00 | 9,300.00 | 9,670.00 | 9,670.00 | -0.31% | 9,937 |
| Jun 15, 2026 | 9,600.00 | 10,470.00 | 9,450.00 | 9,700.00 | 9,700.00 | 3.74% | 103,081 |
| Jun 12, 2026 | 9,320.00 | 9,600.00 | 9,280.00 | 9,350.00 | 9,350.00 | 1.74% | 15,508 |
| Jun 11, 2026 | 9,150.00 | 9,240.00 | 8,900.00 | 9,190.00 | 9,190.00 | 0.44% | 8,544 |
| Jun 10, 2026 | 9,260.00 | 9,340.00 | 8,950.00 | 9,150.00 | 9,150.00 | -1.08% | 37,305 |
| Jun 9, 2026 | 9,270.00 | 9,500.00 | 9,200.00 | 9,250.00 | 9,250.00 | -0.11% | 36,305 |
| Jun 8, 2026 | 9,500.00 | 9,690.00 | 9,200.00 | 9,260.00 | 9,260.00 | -4.93% | 37,356 |
| Jun 5, 2026 | 9,750.00 | 9,850.00 | 9,500.00 | 9,740.00 | 9,740.00 | -0.10% | 26,151 |
| Jun 4, 2026 | 9,800.00 | 10,050.00 | 9,710.00 | 9,750.00 | 9,750.00 | -0.51% | 14,009 |
| Jun 2, 2026 | 9,690.00 | 9,800.00 | 9,500.00 | 9,800.00 | 9,800.00 | 1.03% | 21,987 |
| Jun 1, 2026 | 9,950.00 | 10,050.00 | 9,680.00 | 9,700.00 | 9,700.00 | -2.61% | 36,982 |
| May 29, 2026 | 10,230.00 | 10,230.00 | 9,930.00 | 9,960.00 | 9,960.00 | -2.64% | 12,548 |
| May 28, 2026 | 10,170.00 | 10,250.00 | 9,940.00 | 10,230.00 | 10,230.00 | 0.59% | 26,658 |
| May 27, 2026 | 10,490.00 | 10,490.00 | 10,000.00 | 10,170.00 | 10,170.00 | -0.88% | 18,232 |
| May 26, 2026 | 10,300.00 | 10,480.00 | 10,200.00 | 10,260.00 | 10,260.00 | -0.29% | 12,407 |
| May 22, 2026 | 10,080.00 | 10,350.00 | 10,080.00 | 10,290.00 | 10,290.00 | 2.18% | 23,145 |
| May 21, 2026 | 10,050.00 | 10,180.00 | 10,010.00 | 10,070.00 | 10,070.00 | 2.13% | 14,066 |
| May 20, 2026 | 10,020.00 | 10,380.00 | 9,850.00 | 9,860.00 | 9,860.00 | -2.57% | 57,624 |
| May 19, 2026 | 10,130.00 | 10,350.00 | 10,000.00 | 10,120.00 | 10,120.00 | -0.10% | 30,241 |
| May 18, 2026 | 10,470.00 | 10,470.00 | 10,040.00 | 10,130.00 | 10,130.00 | -1.65% | 26,554 |
| 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 |