Asiana IDT Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-11	14,100.00	14,200.00	14,000.00	14,150.00	12,300.31	10,696
2022-08-10	14,000.00	14,150.00	13,800.00	14,000.00	12,169.92	8,922
2022-08-09	14,350.00	14,350.00	14,100.00	14,150.00	12,300.31	12,433
2022-08-08	14,550.00	14,550.00	14,250.00	14,350.00	12,474.17	6,470
2022-08-05	14,450.00	14,550.00	14,300.00	14,550.00	12,648.02	13,271
2022-08-04	14,300.00	14,550.00	14,150.00	14,400.00	12,517.63	30,658
2022-08-03	14,000.00	14,100.00	13,900.00	14,100.00	12,256.85	6,442
2022-08-02	14,150.00	14,200.00	13,500.00	14,000.00	12,169.92	9,901
2022-08-01	14,250.00	14,300.00	14,100.00	14,200.00	12,343.77	5,994
2022-07-29	14,350.00	14,400.00	14,150.00	14,200.00	12,343.77	7,966
2022-07-28	14,300.00	14,350.00	14,150.00	14,250.00	12,387.24	6,460
2022-07-27	14,050.00	14,250.00	13,900.00	14,250.00	12,387.24	9,252
2022-07-26	13,850.00	14,050.00	13,850.00	14,050.00	12,213.38	17,022
2022-07-25	14,100.00	14,200.00	13,900.00	14,100.00	12,256.85	4,782
2022-07-22	14,100.00	14,150.00	13,850.00	14,100.00	12,256.85	6,884
2022-07-21	14,150.00	14,250.00	14,000.00	14,100.00	12,256.85	4,800
2022-07-20	14,450.00	14,550.00	14,100.00	14,150.00	12,300.31	11,649
2022-07-19	14,200.00	14,950.00	13,800.00	14,350.00	12,474.17	11,039
2022-07-18	13,750.00	14,250.00	13,700.00	14,200.00	12,343.77	13,441
2022-07-15	13,750.00	13,800.00	13,200.00	13,750.00	11,952.60	16,946
2022-07-14	13,800.00	13,900.00	13,550.00	13,800.00	11,996.06	7,414
2022-07-13	13,650.00	14,000.00	13,400.00	13,800.00	11,996.06	29,616
2022-07-12	13,800.00	14,000.00	13,100.00	13,550.00	11,778.74	12,952
2022-07-11	14,250.00	14,250.00	13,800.00	14,000.00	12,169.92	8,883
2022-07-08	14,250.00	14,350.00	14,050.00	14,300.00	12,430.70	7,002
2022-07-07	13,800.00	14,250.00	13,650.00	14,250.00	12,387.24	8,439
2022-07-06	13,900.00	14,050.00	13,500.00	13,700.00	11,909.13	10,746
2022-07-05	13,300.00	13,800.00	13,300.00	13,750.00	11,952.60	10,958
2022-07-04	13,750.00	14,000.00	13,200.00	13,400.00	11,648.35	12,701
2022-07-01	14,350.00	14,400.00	13,750.00	13,850.00	12,039.53	14,005
2022-06-30	14,400.00	14,500.00	14,100.00	14,350.00	12,474.17	9,768
2022-06-29	14,400.00	14,650.00	14,200.00	14,450.00	12,561.09	7,976
2022-06-28	14,450.00	14,650.00	14,300.00	14,600.00	12,691.48	5,415
2022-06-27	14,250.00	14,700.00	14,250.00	14,600.00	12,691.48	17,486
2022-06-24	13,200.00	14,400.00	13,200.00	14,150.00	12,300.31	27,260
2022-06-23	14,150.00	14,350.00	13,050.00	13,550.00	11,778.74	39,707
2022-06-22	15,000.00	15,150.00	14,250.00	14,250.00	12,387.24	14,830
2022-06-21	14,600.00	15,050.00	14,500.00	15,050.00	13,082.66	15,428
2022-06-20	15,300.00	15,400.00	14,450.00	14,800.00	12,865.34	19,301
2022-06-17	15,050.00	15,300.00	14,850.00	15,300.00	13,299.98	15,462
2022-06-16	15,300.00	16,050.00	15,200.00	15,350.00	13,343.44	12,842
2022-06-15	15,600.00	16,300.00	15,250.00	15,300.00	13,299.98	14,765
2022-06-14	15,850.00	16,150.00	15,600.00	15,900.00	13,821.55	22,833
2022-06-13	16,900.00	16,900.00	16,000.00	16,150.00	14,038.87	23,802
2022-06-10	17,150.00	17,450.00	17,000.00	17,100.00	14,864.68	5,937
2022-06-09	17,500.00	17,600.00	17,250.00	17,300.00	15,038.54	8,565
2022-06-08	17,750.00	17,950.00	17,550.00	17,550.00	15,255.86	8,533
2022-06-07	18,000.00	18,000.00	17,450.00	17,750.00	15,429.72	13,972
2022-06-03	17,450.00	17,900.00	17,350.00	17,900.00	15,560.11	18,620
2022-06-02	17,450.00	17,550.00	17,300.00	17,350.00	15,082.00	4,610
2022-05-31	17,350.00	17,600.00	17,350.00	17,450.00	15,168.93	8,774
2022-05-30	17,500.00	17,550.00	17,300.00	17,350.00	15,082.00	9,197
2022-05-27	16,950.00	17,500.00	16,950.00	17,300.00	15,038.54	13,482
2022-05-26	17,000.00	17,350.00	16,800.00	16,950.00	14,734.29	5,657
2022-05-25	17,050.00	17,350.00	16,850.00	17,000.00	14,777.76	5,312
2022-05-24	17,250.00	17,550.00	17,050.00	17,050.00	14,821.22	11,374
2022-05-23	17,550.00	17,550.00	17,250.00	17,300.00	15,038.54	8,991
2022-05-20	17,100.00	17,550.00	17,100.00	17,500.00	15,212.40	16,793
2022-05-19	16,750.00	17,050.00	16,750.00	17,000.00	14,777.76	8,202
2022-05-18	17,350.00	17,400.00	17,100.00	17,200.00	14,951.61	12,962

← NewerPage 18 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.