Asiana IDT Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 15,850.00 | 17,430.00 | 15,650.00 | 16,050.00 | 14,751.71 | 174,087 |
| 2024-04-24 | 15,770.00 | 15,960.00 | 15,650.00 | 15,890.00 | 14,604.65 | 15,187 |
| 2024-04-23 | 15,610.00 | 15,920.00 | 15,440.00 | 15,580.00 | 14,319.73 | 15,556 |
| 2024-04-22 | 15,410.00 | 16,000.00 | 15,410.00 | 15,710.00 | 14,439.21 | 15,103 |
| 2024-04-19 | 15,790.00 | 15,870.00 | 15,300.00 | 15,560.00 | 14,301.35 | 24,104 |
| 2024-04-18 | 15,400.00 | 16,070.00 | 15,400.00 | 15,870.00 | 14,586.27 | 21,376 |
| 2024-04-17 | 15,320.00 | 15,650.00 | 15,320.00 | 15,360.00 | 14,117.53 | 25,477 |
| 2024-04-16 | 15,430.00 | 15,600.00 | 15,250.00 | 15,320.00 | 14,080.76 | 50,791 |
| 2024-04-15 | 16,250.00 | 16,320.00 | 15,150.00 | 15,720.00 | 14,448.41 | 55,339 |
| 2024-04-12 | 16,140.00 | 16,600.00 | 16,130.00 | 16,240.00 | 14,926.34 | 105,196 |
| 2024-04-11 | 15,970.00 | 19,500.00 | 15,830.00 | 16,440.00 | 15,110.16 | 1,346,989 |
| 2024-04-09 | 16,020.00 | 16,240.00 | 16,020.00 | 16,140.00 | 14,834.43 | 9,926 |
| 2024-04-08 | 16,220.00 | 16,290.00 | 15,940.00 | 16,170.00 | 14,862.00 | 27,316 |
| 2024-04-05 | 16,500.00 | 16,700.00 | 16,060.00 | 16,190.00 | 14,880.39 | 31,390 |
| 2024-04-04 | 16,620.00 | 16,860.00 | 16,500.00 | 16,520.00 | 15,183.69 | 29,969 |
| 2024-04-03 | 16,650.00 | 16,890.00 | 16,550.00 | 16,680.00 | 15,330.75 | 28,564 |
| 2024-04-02 | 17,300.00 | 17,320.00 | 16,850.00 | 16,860.00 | 15,496.19 | 31,405 |
| 2024-04-01 | 17,060.00 | 17,340.00 | 16,800.00 | 17,280.00 | 15,882.22 | 30,072 |
| 2024-03-29 | 16,950.00 | 17,190.00 | 16,640.00 | 16,690.00 | 15,339.94 | 40,070 |
| 2024-03-28 | 17,030.00 | 17,300.00 | 16,980.00 | 17,070.00 | 15,689.20 | 22,466 |
| 2024-03-27 | 17,210.00 | 17,350.00 | 17,050.00 | 17,090.00 | 15,707.59 | 16,790 |
| 2024-03-26 | 17,450.00 | 17,650.00 | 17,210.00 | 17,210.00 | 15,817.88 | 36,635 |
| 2024-03-25 | 17,040.00 | 17,500.00 | 17,040.00 | 17,220.00 | 15,827.07 | 16,842 |
| 2024-03-22 | 17,370.00 | 17,380.00 | 17,130.00 | 17,190.00 | 15,799.50 | 14,771 |
| 2024-03-21 | 17,100.00 | 17,410.00 | 17,000.00 | 17,300.00 | 15,900.60 | 27,149 |
| 2024-03-20 | 16,890.00 | 17,040.00 | 16,880.00 | 16,900.00 | 15,532.95 | 20,027 |
| 2024-03-19 | 17,500.00 | 17,500.00 | 16,960.00 | 16,960.00 | 15,588.10 | 20,080 |
| 2024-03-18 | 17,010.00 | 17,170.00 | 17,000.00 | 17,090.00 | 15,707.59 | 20,088 |
| 2024-03-15 | 17,290.00 | 17,300.00 | 16,990.00 | 17,110.00 | 15,725.97 | 41,147 |
| 2024-03-14 | 17,390.00 | 17,400.00 | 17,190.00 | 17,320.00 | 15,918.98 | 21,218 |
| 2024-03-13 | 17,160.00 | 17,410.00 | 17,100.00 | 17,390.00 | 15,983.32 | 28,798 |
| 2024-03-12 | 17,460.00 | 17,510.00 | 17,100.00 | 17,310.00 | 15,909.79 | 26,303 |
| 2024-03-11 | 17,140.00 | 17,600.00 | 17,130.00 | 17,340.00 | 15,937.36 | 28,683 |
| 2024-03-08 | 17,250.00 | 17,460.00 | 17,230.00 | 17,300.00 | 15,900.60 | 25,446 |
| 2024-03-07 | 17,060.00 | 17,830.00 | 16,840.00 | 17,280.00 | 15,882.22 | 68,030 |
| 2024-03-06 | 17,560.00 | 17,570.00 | 17,080.00 | 17,160.00 | 15,771.92 | 43,044 |
| 2024-03-05 | 17,850.00 | 18,090.00 | 17,410.00 | 17,410.00 | 16,001.70 | 53,366 |
| 2024-03-04 | 17,900.00 | 18,040.00 | 17,690.00 | 17,770.00 | 16,332.58 | 35,708 |
| 2024-02-29 | 18,060.00 | 18,390.00 | 17,850.00 | 17,890.00 | 16,442.87 | 59,519 |
| 2024-02-28 | 18,300.00 | 19,400.00 | 18,230.00 | 18,240.00 | 16,764.56 | 229,394 |
| 2024-02-27 | 18,360.00 | 18,560.00 | 17,850.00 | 17,990.00 | 16,534.78 | 78,250 |
| 2024-02-26 | 18,600.00 | 19,580.00 | 18,380.00 | 18,460.00 | 16,966.77 | 234,123 |
| 2024-02-23 | 19,190.00 | 19,300.00 | 18,550.00 | 18,550.00 | 17,049.49 | 120,916 |
| 2024-02-22 | 19,430.00 | 19,430.00 | 19,180.00 | 19,190.00 | 17,637.72 | 75,908 |
| 2024-02-21 | 19,200.00 | 19,640.00 | 19,180.00 | 19,300.00 | 17,738.82 | 140,594 |
| 2024-02-20 | 19,100.00 | 19,460.00 | 19,030.00 | 19,280.00 | 17,720.44 | 162,018 |
| 2024-02-19 | 19,010.00 | 19,280.00 | 18,990.00 | 19,150.00 | 17,600.95 | 118,223 |
| 2024-02-16 | 19,300.00 | 19,540.00 | 19,140.00 | 19,140.00 | 17,591.76 | 252,455 |
| 2024-02-15 | 20,500.00 | 20,650.00 | 19,420.00 | 19,640.00 | 18,051.32 | 480,042 |
| 2024-02-14 | 24,050.00 | 24,250.00 | 20,450.00 | 20,650.00 | 18,979.62 | 1,496,331 |
| 2024-02-13 | 25,300.00 | 26,400.00 | 23,350.00 | 25,300.00 | 23,253.48 | 2,950,719 |
| 2024-02-08 | 22,900.00 | 25,150.00 | 22,350.00 | 24,600.00 | 22,610.10 | 2,053,914 |
| 2024-02-07 | 23,900.00 | 24,350.00 | 22,750.00 | 23,300.00 | 21,415.26 | 709,910 |
| 2024-02-06 | 22,650.00 | 24,650.00 | 21,900.00 | 23,500.00 | 21,599.08 | 2,220,290 |
| 2024-02-05 | 20,750.00 | 23,750.00 | 20,450.00 | 23,250.00 | 21,369.30 | 3,138,407 |
| 2024-02-02 | 20,150.00 | 21,050.00 | 19,820.00 | 20,350.00 | 18,703.88 | 423,836 |
| 2024-02-01 | 22,950.00 | 23,700.00 | 20,150.00 | 20,200.00 | 18,566.02 | 2,881,468 |
| 2024-01-31 | 19,150.00 | 22,250.00 | 19,150.00 | 19,830.00 | 18,225.95 | 1,481,961 |
| 2024-01-30 | 19,050.00 | 19,640.00 | 18,940.00 | 19,400.00 | 17,830.73 | 97,656 |
| 2024-01-29 | 19,220.00 | 19,400.00 | 18,900.00 | 18,910.00 | 17,380.37 | 76,740 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 500.0000 KRW |
| 2024-12-27 | 500.0000 KRW |
| 2023-12-27 | 500.0000 KRW |
| 2022-12-28 | 500.0000 KRW |
| 2021-12-29 | 500.0000 KRW |
| 2019-12-27 | 500.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.