Asiana IDT Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-26 | 18,710.00 | 19,210.00 | 18,660.00 | 19,190.00 | 17,637.72 | 69,883 |
| 2024-01-25 | 18,690.00 | 19,350.00 | 18,550.00 | 18,810.00 | 17,288.45 | 99,069 |
| 2024-01-24 | 18,580.00 | 18,760.00 | 18,530.00 | 18,710.00 | 17,196.54 | 42,429 |
| 2024-01-23 | 18,800.00 | 18,930.00 | 18,500.00 | 18,580.00 | 17,077.06 | 84,802 |
| 2024-01-22 | 18,990.00 | 19,170.00 | 18,810.00 | 18,820.00 | 17,297.65 | 95,582 |
| 2024-01-19 | 19,400.00 | 19,630.00 | 18,860.00 | 19,020.00 | 17,481.47 | 125,255 |
| 2024-01-18 | 18,560.00 | 20,300.00 | 18,560.00 | 19,450.00 | 17,876.68 | 396,988 |
| 2024-01-17 | 19,250.00 | 19,810.00 | 18,800.00 | 18,800.00 | 17,279.26 | 251,811 |
| 2024-01-16 | 19,950.00 | 20,550.00 | 19,200.00 | 19,200.00 | 17,646.91 | 287,850 |
| 2024-01-15 | 24,000.00 | 24,350.00 | 20,350.00 | 20,350.00 | 18,703.88 | 1,086,669 |
| 2024-01-12 | 20,050.00 | 20,450.00 | 19,730.00 | 19,750.00 | 18,152.42 | 180,882 |
| 2024-01-11 | 20,000.00 | 20,900.00 | 19,710.00 | 20,150.00 | 18,520.06 | 377,739 |
| 2024-01-10 | 19,820.00 | 21,100.00 | 19,610.00 | 20,000.00 | 18,382.19 | 926,298 |
| 2024-01-09 | 18,900.00 | 20,600.00 | 18,820.00 | 19,560.00 | 17,977.79 | 541,596 |
| 2024-01-08 | 18,800.00 | 20,400.00 | 18,700.00 | 19,000.00 | 17,463.09 | 651,692 |
| 2024-01-05 | 19,010.00 | 19,650.00 | 18,380.00 | 18,940.00 | 17,407.94 | 151,343 |
| 2024-01-04 | 19,890.00 | 19,920.00 | 18,800.00 | 19,010.00 | 17,472.28 | 191,052 |
| 2024-01-03 | 19,540.00 | 20,450.00 | 19,430.00 | 19,930.00 | 18,317.86 | 341,205 |
| 2024-01-02 | 19,450.00 | 20,000.00 | 19,330.00 | 19,560.00 | 17,977.79 | 298,128 |
| 2023-12-28 | 19,260.00 | 21,100.00 | 18,970.00 | 19,450.00 | 17,876.68 | 719,716 |
| 2023-12-27 | 19,120.00 | 19,390.00 | 18,700.00 | 19,260.00 | 17,702.05 | 137,528 |
| 2023-12-26 | 19,060.00 | 19,480.00 | 19,050.00 | 19,120.00 | 17,113.82 | 104,660 |
| 2023-12-22 | 19,440.00 | 19,800.00 | 19,210.00 | 19,310.00 | 17,283.89 | 169,280 |
| 2023-12-21 | 20,150.00 | 20,200.00 | 19,380.00 | 19,590.00 | 17,534.51 | 280,218 |
| 2023-12-20 | 20,650.00 | 21,150.00 | 20,000.00 | 20,500.00 | 18,349.03 | 387,549 |
| 2023-12-19 | 20,800.00 | 21,450.00 | 20,200.00 | 20,800.00 | 18,617.55 | 596,771 |
| 2023-12-18 | 20,800.00 | 21,850.00 | 20,550.00 | 20,750.00 | 18,572.79 | 1,196,704 |
| 2023-12-15 | 18,400.00 | 22,450.00 | 18,380.00 | 21,400.00 | 19,154.59 | 7,160,984 |
| 2023-12-14 | 19,860.00 | 22,150.00 | 18,180.00 | 18,590.00 | 16,639.43 | 2,956,249 |
| 2023-12-13 | 19,080.00 | 22,950.00 | 18,360.00 | 19,860.00 | 17,776.18 | 7,620,243 |
| 2023-12-12 | 19,710.00 | 20,200.00 | 19,020.00 | 19,120.00 | 17,113.82 | 622,473 |
| 2023-12-11 | 21,000.00 | 21,650.00 | 19,980.00 | 19,990.00 | 17,892.54 | 1,737,516 |
| 2023-12-08 | 18,600.00 | 22,400.00 | 17,340.00 | 20,800.00 | 18,617.55 | 10,659,507 |
| 2023-12-07 | 14,190.00 | 18,250.00 | 14,100.00 | 18,250.00 | 16,335.11 | 5,667,871 |
| 2023-12-06 | 13,990.00 | 14,230.00 | 13,880.00 | 14,040.00 | 12,566.85 | 39,397 |
| 2023-12-05 | 14,050.00 | 14,460.00 | 13,830.00 | 14,070.00 | 12,593.70 | 70,876 |
| 2023-12-04 | 14,000.00 | 14,410.00 | 13,820.00 | 14,040.00 | 12,566.85 | 93,171 |
| 2023-12-01 | 14,090.00 | 14,500.00 | 13,920.00 | 13,960.00 | 12,495.24 | 114,646 |
| 2023-11-30 | 14,060.00 | 14,290.00 | 13,980.00 | 14,090.00 | 12,611.60 | 76,325 |
| 2023-11-29 | 14,630.00 | 14,660.00 | 14,000.00 | 14,200.00 | 12,710.06 | 142,131 |
| 2023-11-28 | 15,350.00 | 15,520.00 | 14,410.00 | 14,440.00 | 12,924.87 | 184,605 |
| 2023-11-27 | 16,100.00 | 16,170.00 | 15,310.00 | 15,380.00 | 13,766.24 | 189,814 |
| 2023-11-24 | 15,240.00 | 17,250.00 | 15,010.00 | 16,010.00 | 14,330.14 | 1,335,768 |
| 2023-11-23 | 15,560.00 | 16,000.00 | 15,200.00 | 15,240.00 | 13,640.93 | 225,333 |
| 2023-11-22 | 15,970.00 | 16,380.00 | 15,140.00 | 15,400.00 | 13,784.15 | 306,648 |
| 2023-11-21 | 16,510.00 | 17,030.00 | 15,930.00 | 15,970.00 | 14,294.34 | 340,077 |
| 2023-11-20 | 16,650.00 | 17,810.00 | 16,620.00 | 16,750.00 | 14,992.50 | 817,123 |
| 2023-11-17 | 17,130.00 | 18,430.00 | 16,750.00 | 16,790.00 | 15,028.30 | 1,989,422 |
| 2023-11-16 | 16,180.00 | 19,250.00 | 15,880.00 | 17,280.00 | 15,466.89 | 7,049,563 |
| 2023-11-15 | 16,070.00 | 16,910.00 | 15,940.00 | 16,180.00 | 14,482.30 | 771,220 |
| 2023-11-14 | 16,860.00 | 18,540.00 | 15,900.00 | 16,050.00 | 14,365.94 | 2,549,332 |
| 2023-11-13 | 14,120.00 | 17,200.00 | 13,980.00 | 15,850.00 | 14,186.93 | 3,454,710 |
| 2023-11-10 | 14,770.00 | 17,570.00 | 13,680.00 | 14,200.00 | 12,710.06 | 4,960,034 |
| 2023-11-09 | 12,570.00 | 16,400.00 | 12,560.00 | 15,050.00 | 13,470.87 | 4,978,895 |
| 2023-11-08 | 12,800.00 | 13,060.00 | 12,570.00 | 12,700.00 | 11,367.45 | 135,505 |
| 2023-11-07 | 13,080.00 | 13,320.00 | 12,690.00 | 12,800.00 | 11,456.95 | 178,578 |
| 2023-11-06 | 13,760.00 | 13,800.00 | 13,060.00 | 13,160.00 | 11,779.18 | 279,212 |
| 2023-11-03 | 14,600.00 | 15,000.00 | 13,470.00 | 13,750.00 | 12,307.27 | 695,605 |
| 2023-11-02 | 16,610.00 | 19,940.00 | 14,800.00 | 14,800.00 | 13,247.10 | 5,166,525 |
| 2023-11-01 | 18,020.00 | 18,950.00 | 16,320.00 | 16,750.00 | 14,992.50 | 2,070,966 |
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.