Asiana IDT Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-17	17,200.00	17,550.00	17,000.00	17,150.00	14,908.15	13,318
2022-05-16	17,050.00	17,400.00	17,050.00	17,200.00	14,951.61	4,352
2022-05-13	16,600.00	17,250.00	16,600.00	16,900.00	14,690.83	12,331
2022-05-12	17,200.00	17,200.00	16,400.00	16,600.00	14,430.04	15,665
2022-05-11	17,350.00	17,500.00	17,150.00	17,200.00	14,951.61	8,002
2022-05-10	17,150.00	17,550.00	15,900.00	17,350.00	15,082.00	39,182
2022-05-09	18,050.00	18,200.00	17,500.00	17,600.00	15,299.32	13,141
2022-05-06	18,250.00	18,450.00	18,200.00	18,200.00	15,820.89	9,199
2022-05-04	18,550.00	18,750.00	18,350.00	18,450.00	16,038.21	8,265
2022-05-03	18,550.00	18,800.00	18,550.00	18,550.00	16,125.14	4,301
2022-05-02	18,400.00	18,800.00	18,300.00	18,500.00	16,081.68	11,562
2022-04-29	18,300.00	19,200.00	18,300.00	18,450.00	16,038.21	32,592
2022-04-28	18,350.00	18,500.00	18,200.00	18,200.00	15,820.89	10,142
2022-04-27	18,200.00	18,500.00	18,150.00	18,200.00	15,820.89	12,986
2022-04-26	18,700.00	18,900.00	18,600.00	18,650.00	16,212.07	10,939
2022-04-25	18,700.00	19,000.00	18,550.00	18,550.00	16,125.14	29,610
2022-04-22	19,450.00	19,450.00	18,900.00	19,000.00	16,516.32	34,142
2022-04-21	19,050.00	20,450.00	19,050.00	19,300.00	16,777.10	111,130
2022-04-20	19,250.00	19,300.00	19,000.00	19,050.00	16,559.78	19,159
2022-04-19	19,050.00	19,200.00	18,900.00	18,950.00	16,472.85	17,765
2022-04-18	19,400.00	19,550.00	19,100.00	19,150.00	16,646.71	17,821
2022-04-15	19,150.00	19,500.00	18,900.00	19,400.00	16,864.03	34,331
2022-04-14	19,550.00	19,600.00	19,000.00	19,150.00	16,646.71	30,306
2022-04-13	18,600.00	19,150.00	18,550.00	19,150.00	16,646.71	19,572
2022-04-12	18,600.00	18,850.00	18,500.00	18,600.00	16,168.60	13,167
2022-04-11	18,550.00	19,050.00	18,550.00	18,600.00	16,168.60	16,292
2022-04-08	18,750.00	19,000.00	18,600.00	18,700.00	16,255.53	19,157
2022-04-07	19,100.00	19,300.00	18,700.00	18,750.00	16,299.00	33,238
2022-04-06	19,400.00	19,650.00	19,200.00	19,200.00	16,690.17	29,277
2022-04-05	19,500.00	19,600.00	19,150.00	19,400.00	16,864.03	30,004
2022-04-04	19,750.00	19,950.00	19,500.00	19,600.00	17,037.88	92,989
2022-04-01	19,000.00	19,800.00	18,900.00	19,400.00	16,864.03	108,958
2022-03-31	19,050.00	19,200.00	18,800.00	18,900.00	16,429.39	31,246
2022-03-30	19,400.00	19,700.00	18,150.00	19,300.00	16,777.10	116,402
2022-03-29	19,150.00	19,400.00	19,000.00	19,050.00	16,559.78	36,251
2022-03-28	18,950.00	19,100.00	18,600.00	19,000.00	16,516.32	28,477
2022-03-25	19,350.00	19,400.00	18,800.00	18,900.00	16,429.39	18,467
2022-03-24	18,800.00	19,100.00	18,550.00	19,100.00	16,603.24	23,934
2022-03-23	19,250.00	19,250.00	18,750.00	18,800.00	16,342.46	23,510
2022-03-22	19,000.00	19,050.00	18,800.00	19,000.00	16,516.32	19,803
2022-03-21	19,100.00	19,100.00	19,100.00	19,100.00	16,603.24	0
2022-03-18	18,950.00	19,200.00	18,600.00	19,100.00	16,603.24	31,325
2022-03-17	18,000.00	18,000.00	18,000.00	18,000.00	15,647.04	0
2022-03-16	18,000.00	18,000.00	18,000.00	18,000.00	15,647.04	0
2022-03-15	18,000.00	18,000.00	18,000.00	18,000.00	15,647.04	0
2022-03-14	18,300.00	18,550.00	17,900.00	18,000.00	15,647.04	26,480
2022-03-11	17,850.00	18,450.00	17,800.00	18,300.00	15,907.82	37,012
2022-03-10	17,050.00	17,050.00	17,050.00	17,050.00	14,821.22	0
2022-03-08	17,500.00	17,550.00	17,000.00	17,050.00	14,821.22	45,944
2022-03-07	18,150.00	18,150.00	17,750.00	17,750.00	15,429.72	19,220
2022-03-04	18,500.00	18,600.00	18,200.00	18,350.00	15,951.28	20,992
2022-03-03	18,350.00	18,750.00	18,350.00	18,650.00	16,212.07	23,971
2022-03-02	17,800.00	18,600.00	17,750.00	18,350.00	15,951.28	38,405
2022-02-28	18,050.00	18,050.00	18,050.00	18,050.00	15,690.50	0
2022-02-25	17,650.00	18,150.00	17,600.00	18,050.00	15,690.50	48,023
2022-02-24	18,300.00	18,500.00	17,300.00	17,300.00	15,038.54	110,967
2022-02-23	20,100.00	20,100.00	20,100.00	20,100.00	17,472.52	0
2022-02-22	20,100.00	20,100.00	20,100.00	20,100.00	17,472.52	0
2022-02-21	20,100.00	20,400.00	19,600.00	20,100.00	17,472.52	91,846
2022-02-18	19,500.00	20,600.00	19,400.00	20,600.00	17,907.16	158,555

← NewerPage 19 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.