Asiana IDT Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-07	17,500.00	17,500.00	17,110.00	17,310.00	15,493.74	170
2023-02-06	17,110.00	17,550.00	16,980.00	17,550.00	15,708.56	270
2023-02-03	17,180.00	17,200.00	16,870.00	17,090.00	15,296.82	29,430
2023-02-02	16,900.00	17,250.00	16,800.00	17,180.00	15,377.38	289
2023-02-01	16,850.00	16,900.00	16,630.00	16,690.00	14,938.79	194
2023-01-31	16,620.00	16,970.00	16,620.00	16,950.00	15,171.51	186
2023-01-30	17,120.00	17,120.00	16,610.00	16,820.00	15,055.15	1,028
2023-01-27	17,000.00	17,600.00	16,610.00	17,600.00	15,753.31	863
2023-01-26	18,450.00	18,530.00	17,470.00	17,600.00	15,753.31	3,495
2023-01-25	18,000.00	18,520.00	17,600.00	18,500.00	16,558.88	3,796
2023-01-20	17,550.00	18,150.00	17,200.00	17,850.00	15,977.08	141,256
2023-01-19	17,450.00	17,800.00	17,250.00	17,450.00	15,619.05	108,980
2023-01-18	17,050.00	17,900.00	16,950.00	17,600.00	15,753.31	239,681
2023-01-17	17,100.00	17,750.00	16,700.00	16,800.00	15,037.25	221,450
2023-01-16	16,750.00	16,800.00	16,350.00	16,800.00	15,037.25	41,565
2023-01-13	16,000.00	16,700.00	15,950.00	16,450.00	14,723.97	53,690
2023-01-12	16,550.00	16,550.00	15,900.00	15,950.00	14,276.44	49,972
2023-01-11	16,700.00	16,750.00	16,300.00	16,300.00	14,589.71	31,530
2023-01-10	16,800.00	16,900.00	16,300.00	16,700.00	14,947.74	68,196
2023-01-09	16,200.00	16,600.00	16,150.00	16,600.00	14,858.24	51,529
2023-01-06	15,650.00	16,300.00	15,650.00	16,150.00	14,455.45	53,846
2023-01-05	15,700.00	16,250.00	15,450.00	15,950.00	14,276.44	84,639
2023-01-04	15,050.00	15,750.00	15,050.00	15,700.00	14,052.67	69,941
2023-01-03	14,750.00	15,350.00	14,600.00	15,150.00	13,560.38	101,991
2023-01-02	15,500.00	15,750.00	14,500.00	14,950.00	13,381.36	190,803
2022-12-29	17,100.00	17,150.00	15,900.00	15,900.00	14,231.68	206,897
2022-12-28	17,300.00	17,800.00	16,550.00	17,550.00	15,708.56	304,837
2022-12-27	19,900.00	20,600.00	17,250.00	17,350.00	15,082.00	1,560,039
2022-12-26	17,250.00	17,700.00	17,050.00	17,200.00	14,951.61	137,882
2022-12-23	16,600.00	18,250.00	16,450.00	17,200.00	14,951.61	533,947
2022-12-22	16,150.00	17,150.00	16,150.00	16,850.00	14,647.36	177,997
2022-12-21	16,250.00	16,300.00	15,800.00	16,100.00	13,995.40	61,639
2022-12-20	16,700.00	16,700.00	15,750.00	16,100.00	13,995.40	95,473
2022-12-19	16,450.00	17,000.00	16,400.00	16,650.00	14,473.51	47,523
2022-12-16	16,350.00	17,100.00	16,150.00	16,750.00	14,560.44	78,421
2022-12-15	17,050.00	17,700.00	16,650.00	16,650.00	14,473.51	166,279
2022-12-14	16,900.00	17,400.00	16,450.00	17,200.00	14,951.61	176,964
2022-12-13	16,750.00	18,350.00	16,700.00	17,450.00	15,168.93	1,368,283
2022-12-12	15,800.00	17,350.00	15,550.00	16,350.00	14,212.72	792,236
2022-12-09	15,550.00	17,850.00	15,150.00	15,850.00	13,778.08	1,160,849
2022-12-08	16,150.00	16,300.00	15,000.00	15,450.00	13,430.37	182,375
2022-12-07	16,350.00	17,800.00	15,850.00	16,100.00	13,995.40	496,199
2022-12-06	16,550.00	16,950.00	16,250.00	16,650.00	14,473.51	108,749
2022-12-05	16,950.00	16,950.00	16,650.00	16,700.00	14,516.97	100,994
2022-12-02	16,500.00	16,850.00	16,450.00	16,650.00	14,473.51	139,540
2022-12-01	16,200.00	19,050.00	16,100.00	16,500.00	14,343.12	2,787,197
2022-11-30	16,650.00	18,650.00	15,750.00	16,300.00	14,169.26	2,809,095
2022-11-29	13,050.00	15,500.00	12,850.00	15,500.00	13,473.84	1,084,237
2022-11-28	12,150.00	12,150.00	11,750.00	11,950.00	10,387.89	2,793
2022-11-25	12,200.00	12,200.00	12,000.00	12,050.00	10,474.82	3,949
2022-11-24	12,200.00	12,250.00	12,100.00	12,150.00	10,561.75	5,528
2022-11-23	12,300.00	12,300.00	11,900.00	12,150.00	10,561.75	8,941
2022-11-22	12,050.00	12,250.00	11,850.00	12,050.00	10,474.82	10,155
2022-11-21	12,300.00	12,500.00	12,100.00	12,250.00	10,648.68	5,678
2022-11-18	12,350.00	12,600.00	12,300.00	12,400.00	10,779.07	26,518
2022-11-17	12,100.00	12,350.00	12,050.00	12,350.00	10,735.61	20,878
2022-11-16	12,150.00	12,250.00	11,800.00	12,050.00	10,474.82	23,132
2022-11-15	12,100.00	12,800.00	11,750.00	12,300.00	10,692.14	17,818
2022-11-14	12,050.00	12,400.00	11,950.00	12,250.00	10,648.68	20,990
2022-11-11	11,900.00	12,600.00	11,600.00	11,900.00	10,344.43	60,378

← NewerPage 16 of 21 · 1,223 trading daysOlder →

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.