Asiana IDT Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-10	11,500.00	11,600.00	11,300.00	11,600.00	10,083.65	5,999
2022-11-09	11,500.00	11,700.00	11,350.00	11,500.00	9,996.72	7,848
2022-11-08	10,900.00	11,500.00	10,900.00	11,500.00	9,996.72	13,492
2022-11-07	10,800.00	11,200.00	10,800.00	10,950.00	9,518.61	8,773
2022-11-04	10,750.00	11,100.00	10,650.00	10,900.00	9,475.15	10,873
2022-11-03	10,900.00	10,900.00	10,600.00	10,800.00	9,388.22	4,316
2022-11-02	10,750.00	11,000.00	10,600.00	10,950.00	9,518.61	6,615
2022-11-01	10,650.00	10,750.00	10,450.00	10,750.00	9,344.76	6,311
2022-10-31	10,900.00	10,950.00	10,550.00	10,650.00	9,257.83	12,965
2022-10-28	10,700.00	10,950.00	10,650.00	10,900.00	9,475.15	5,095
2022-10-27	10,900.00	11,000.00	10,700.00	10,950.00	9,518.61	4,539
2022-10-26	10,950.00	11,300.00	10,600.00	10,750.00	9,344.76	7,949
2022-10-25	10,900.00	11,100.00	10,700.00	11,000.00	9,562.08	2,378
2022-10-24	11,200.00	11,200.00	10,750.00	10,900.00	9,475.15	7,879
2022-10-21	11,250.00	11,650.00	10,800.00	10,800.00	9,388.22	7,633
2022-10-20	11,450.00	11,600.00	11,150.00	11,250.00	9,779.40	3,653
2022-10-19	11,600.00	11,750.00	11,350.00	11,500.00	9,996.72	5,812
2022-10-18	11,200.00	11,550.00	11,150.00	11,500.00	9,996.72	7,197
2022-10-17	11,050.00	11,200.00	10,800.00	11,200.00	9,735.93	14,887
2022-10-14	10,750.00	11,200.00	10,650.00	11,050.00	9,605.54	10,043
2022-10-13	10,850.00	11,000.00	10,200.00	10,650.00	9,257.83	12,516
2022-10-12	10,750.00	11,050.00	10,600.00	10,900.00	9,475.15	15,952
2022-10-11	11,600.00	11,600.00	10,750.00	10,900.00	9,475.15	18,683
2022-10-07	11,600.00	11,800.00	11,500.00	11,700.00	10,170.57	6,383
2022-10-06	11,600.00	11,800.00	11,550.00	11,600.00	10,083.65	9,275
2022-10-05	11,900.00	12,050.00	11,450.00	11,550.00	10,040.18	17,900
2022-10-04	11,800.00	12,000.00	11,750.00	11,850.00	10,300.97	13,860
2022-09-30	11,150.00	12,100.00	11,150.00	11,700.00	10,170.57	49,030
2022-09-29	11,600.00	12,450.00	11,400.00	11,400.00	9,909.79	48,515
2022-09-28	11,750.00	12,200.00	11,250.00	11,550.00	10,040.18	57,530
2022-09-27	12,200.00	14,500.00	11,650.00	12,100.00	10,518.29	451,361
2022-09-26	13,150.00	13,200.00	11,850.00	12,400.00	10,779.07	23,899
2022-09-23	13,400.00	13,600.00	13,100.00	13,400.00	11,648.35	11,730
2022-09-22	13,500.00	13,550.00	13,300.00	13,500.00	11,735.28	9,478
2022-09-21	13,300.00	13,550.00	13,300.00	13,500.00	11,735.28	3,730
2022-09-20	13,400.00	13,600.00	13,300.00	13,500.00	11,735.28	4,782
2022-09-19	13,650.00	14,200.00	13,250.00	13,350.00	11,604.89	20,283
2022-09-16	13,500.00	13,600.00	13,400.00	13,550.00	11,778.74	7,724
2022-09-15	13,700.00	13,750.00	13,550.00	13,650.00	11,865.67	6,097
2022-09-14	13,450.00	13,750.00	13,450.00	13,700.00	11,909.13	11,697
2022-09-13	13,800.00	14,000.00	13,650.00	13,950.00	12,126.45	9,663
2022-09-08	13,800.00	13,800.00	13,500.00	13,700.00	11,909.13	4,036
2022-09-07	13,800.00	13,800.00	13,450.00	13,600.00	11,822.21	10,028
2022-09-06	13,800.00	13,800.00	13,600.00	13,800.00	11,996.06	9,160
2022-09-05	13,950.00	14,050.00	13,550.00	13,800.00	11,996.06	10,051
2022-09-02	14,250.00	14,400.00	13,600.00	13,950.00	12,126.45	17,832
2022-09-01	14,150.00	14,900.00	13,900.00	14,200.00	12,343.77	113,372
2022-08-31	13,900.00	14,200.00	13,800.00	14,150.00	12,300.31	9,854
2022-08-30	13,600.00	13,900.00	13,550.00	13,900.00	12,082.99	8,225
2022-08-29	13,500.00	13,700.00	13,350.00	13,700.00	11,909.13	10,421
2022-08-26	14,150.00	14,200.00	13,650.00	13,850.00	12,039.53	11,317
2022-08-25	14,000.00	14,250.00	13,950.00	14,150.00	12,300.31	6,551
2022-08-24	13,650.00	13,950.00	13,550.00	13,950.00	12,126.45	7,601
2022-08-23	13,650.00	13,900.00	13,450.00	13,750.00	11,952.60	12,135
2022-08-22	14,200.00	14,200.00	13,800.00	13,900.00	12,082.99	6,834
2022-08-19	14,200.00	14,250.00	14,100.00	14,250.00	12,387.24	5,622
2022-08-18	14,300.00	14,300.00	14,050.00	14,200.00	12,343.77	6,322
2022-08-17	14,450.00	14,450.00	14,100.00	14,300.00	12,430.70	10,072
2022-08-16	14,400.00	14,550.00	14,250.00	14,400.00	12,517.63	18,078
2022-08-12	14,050.00	14,400.00	14,000.00	14,300.00	12,430.70	12,561

← NewerPage 17 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.