Asiana IDT Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-17	20,350.00	21,000.00	19,100.00	19,800.00	17,211.74	379,891
2022-02-16	19,950.00	20,750.00	19,100.00	20,200.00	17,559.45	351,725
2022-02-15	18,950.00	19,400.00	18,450.00	19,350.00	16,820.56	100,409
2022-02-14	18,650.00	19,300.00	18,550.00	18,900.00	16,429.39	67,972
2022-02-11	19,350.00	21,600.00	19,150.00	19,200.00	16,690.17	547,639
2022-02-10	19,950.00	20,250.00	19,450.00	19,450.00	16,907.49	109,586
2022-02-09	20,950.00	21,800.00	19,350.00	20,050.00	17,429.06	604,323
2022-02-08	19,150.00	19,150.00	19,150.00	19,150.00	16,646.71	0
2022-02-07	18,200.00	19,800.00	17,550.00	19,150.00	16,646.71	474,318
2022-02-04	16,550.00	18,500.00	16,500.00	18,000.00	15,647.04	183,672
2022-02-03	16,450.00	16,750.00	16,250.00	16,550.00	14,386.58	39,746
2022-01-28	15,550.00	16,150.00	15,450.00	16,150.00	14,038.87	31,099
2022-01-27	16,100.00	16,300.00	15,400.00	15,600.00	13,560.76	41,960
2022-01-26	15,300.00	18,700.00	15,250.00	16,150.00	14,038.87	454,632
2022-01-25	15,800.00	15,900.00	15,400.00	15,400.00	13,386.91	22,723
2022-01-24	15,850.00	16,150.00	15,600.00	15,900.00	13,821.55	17,953
2022-01-21	16,150.00	16,150.00	15,800.00	15,950.00	13,865.01	8,582
2022-01-20	15,800.00	16,250.00	15,800.00	16,250.00	14,125.80	13,161
2022-01-19	15,800.00	16,150.00	15,800.00	16,100.00	13,995.40	7,376
2022-01-18	16,200.00	16,550.00	15,900.00	16,150.00	14,038.87	19,263
2022-01-17	16,950.00	16,950.00	16,300.00	16,300.00	14,169.26	17,921
2022-01-14	17,050.00	17,150.00	16,850.00	16,950.00	14,734.29	6,743
2022-01-13	16,950.00	17,350.00	16,950.00	17,150.00	14,908.15	10,962
2022-01-12	16,750.00	17,050.00	16,750.00	17,050.00	14,821.22	10,977
2022-01-11	16,850.00	17,100.00	16,600.00	16,700.00	14,516.97	10,724
2022-01-10	17,350.00	17,450.00	16,950.00	17,000.00	14,777.76	12,105
2022-01-07	17,450.00	17,650.00	17,250.00	17,500.00	15,212.40	9,165
2022-01-06	17,400.00	17,650.00	17,250.00	17,350.00	15,082.00	17,444
2022-01-05	17,750.00	18,350.00	17,600.00	17,700.00	15,386.25	17,139
2022-01-04	18,000.00	18,100.00	17,550.00	17,900.00	15,560.11	25,596
2022-01-03	18,100.00	18,250.00	17,900.00	18,000.00	15,647.04	16,495
2021-12-30	18,400.00	18,900.00	17,950.00	18,100.00	15,733.96	59,172
2021-12-29	18,000.00	19,450.00	18,000.00	18,500.00	16,081.68	259,456
2021-12-28	17,850.00	18,300.00	17,750.00	17,900.00	15,125.47	50,830
2021-12-27	17,700.00	20,200.00	17,400.00	18,150.00	15,336.72	464,852
2021-12-24	16,750.00	17,150.00	16,700.00	16,850.00	14,238.22	12,194
2021-12-23	16,900.00	16,900.00	16,400.00	16,750.00	14,153.72	9,139
2021-12-22	16,600.00	16,900.00	16,400.00	16,650.00	14,069.22	10,109
2021-12-21	16,250.00	16,500.00	16,150.00	16,450.00	13,900.22	9,255
2021-12-20	16,700.00	16,800.00	16,250.00	16,350.00	13,815.72	10,105
2021-12-17	16,550.00	17,000.00	16,500.00	16,700.00	14,111.47	11,761
2021-12-16	16,900.00	17,150.00	16,650.00	16,750.00	14,153.72	7,923
2021-12-15	17,000.00	17,100.00	16,850.00	16,900.00	14,280.47	6,318
2021-12-14	16,900.00	17,100.00	16,850.00	17,000.00	14,364.97	9,595
2021-12-13	17,100.00	17,350.00	16,800.00	17,100.00	14,449.47	10,867
2021-12-10	17,200.00	17,300.00	16,750.00	16,950.00	14,322.72	13,127
2021-12-09	16,950.00	17,350.00	16,900.00	17,200.00	14,533.97	7,942
2021-12-08	17,400.00	17,400.00	16,900.00	16,950.00	14,322.72	14,762
2021-12-07	17,100.00	17,600.00	17,100.00	17,200.00	14,533.97	21,600
2021-12-06	16,450.00	17,050.00	16,450.00	17,050.00	14,407.22	11,884
2021-12-03	16,700.00	16,800.00	16,300.00	16,750.00	14,153.72	18,047
2021-12-02	15,450.00	16,200.00	15,400.00	16,200.00	13,688.97	13,064
2021-12-01	15,300.00	16,100.00	15,300.00	15,850.00	13,393.22	22,263
2021-11-30	16,150.00	16,600.00	15,100.00	15,500.00	13,097.47	39,888
2021-11-29	16,100.00	16,750.00	16,000.00	16,150.00	13,646.72	51,472
2021-11-26	17,600.00	17,650.00	16,900.00	17,000.00	14,364.97	24,882
2021-11-25	17,550.00	17,900.00	17,500.00	17,700.00	14,956.47	13,821
2021-11-24	17,950.00	18,100.00	17,500.00	17,700.00	14,956.47	24,212
2021-11-23	18,000.00	18,300.00	17,800.00	17,950.00	15,167.72	14,718
2021-11-22	18,000.00	18,300.00	17,950.00	18,000.00	15,209.97	15,551

← NewerPage 20 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.