Asiana IDT Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 12,300.00 | 12,300.00 | 11,990.00 | 12,200.00 | 11,683.49 | 11,588 |
| 2025-01-21 | 12,330.00 | 12,460.00 | 12,000.00 | 12,120.00 | 11,606.88 | 13,691 |
| 2025-01-20 | 12,280.00 | 12,350.00 | 12,190.00 | 12,230.00 | 11,712.22 | 10,251 |
| 2025-01-17 | 12,220.00 | 12,440.00 | 12,140.00 | 12,400.00 | 11,875.02 | 22,491 |
| 2025-01-16 | 11,950.00 | 12,300.00 | 11,950.00 | 12,140.00 | 11,626.03 | 11,135 |
| 2025-01-15 | 12,100.00 | 12,230.00 | 11,890.00 | 11,940.00 | 11,434.50 | 12,292 |
| 2025-01-14 | 11,990.00 | 12,100.00 | 11,930.00 | 12,100.00 | 11,587.72 | 9,961 |
| 2025-01-13 | 12,100.00 | 12,200.00 | 11,970.00 | 11,970.00 | 11,463.23 | 13,633 |
| 2025-01-10 | 12,130.00 | 12,280.00 | 12,080.00 | 12,130.00 | 11,616.45 | 13,256 |
| 2025-01-09 | 12,280.00 | 12,310.00 | 12,180.00 | 12,190.00 | 11,673.91 | 12,331 |
| 2025-01-08 | 12,220.00 | 12,320.00 | 12,160.00 | 12,280.00 | 11,760.10 | 15,463 |
| 2025-01-07 | 12,320.00 | 12,440.00 | 12,200.00 | 12,350.00 | 11,827.14 | 23,109 |
| 2025-01-06 | 12,120.00 | 12,270.00 | 11,970.00 | 12,270.00 | 11,750.53 | 25,841 |
| 2025-01-03 | 11,810.00 | 12,110.00 | 11,810.00 | 12,080.00 | 11,568.57 | 24,977 |
| 2025-01-02 | 12,100.00 | 12,110.00 | 11,830.00 | 11,940.00 | 11,434.50 | 18,462 |
| 2024-12-30 | 12,100.00 | 13,150.00 | 11,920.00 | 12,020.00 | 11,511.11 | 89,316 |
| 2024-12-27 | 12,240.00 | 12,460.00 | 12,060.00 | 12,100.00 | 11,587.72 | 17,934 |
| 2024-12-26 | 12,720.00 | 12,720.00 | 12,410.00 | 12,420.00 | 11,415.34 | 16,322 |
| 2024-12-24 | 12,310.00 | 12,620.00 | 12,280.00 | 12,560.00 | 11,544.02 | 19,382 |
| 2024-12-23 | 12,240.00 | 12,480.00 | 12,000.00 | 12,350.00 | 11,351.01 | 13,473 |
| 2024-12-20 | 12,600.00 | 12,690.00 | 12,150.00 | 12,170.00 | 11,185.57 | 44,609 |
| 2024-12-19 | 12,720.00 | 12,850.00 | 12,640.00 | 12,700.00 | 11,672.69 | 22,451 |
| 2024-12-18 | 12,970.00 | 13,100.00 | 12,960.00 | 12,990.00 | 11,939.24 | 18,951 |
| 2024-12-17 | 13,590.00 | 13,590.00 | 13,040.00 | 13,060.00 | 12,003.57 | 28,532 |
| 2024-12-16 | 13,640.00 | 13,670.00 | 13,250.00 | 13,320.00 | 12,242.54 | 37,253 |
| 2024-12-13 | 13,340.00 | 13,620.00 | 12,900.00 | 13,440.00 | 12,352.83 | 54,662 |
| 2024-12-12 | 13,230.00 | 13,330.00 | 13,010.00 | 13,240.00 | 12,169.01 | 31,522 |
| 2024-12-11 | 12,760.00 | 13,610.00 | 12,760.00 | 13,130.00 | 12,067.91 | 53,729 |
| 2024-12-10 | 11,940.00 | 12,760.00 | 11,940.00 | 12,760.00 | 11,727.84 | 46,312 |
| 2024-12-09 | 12,800.00 | 12,860.00 | 11,960.00 | 11,980.00 | 11,010.93 | 106,130 |
| 2024-12-06 | 13,180.00 | 13,350.00 | 12,640.00 | 12,860.00 | 11,819.75 | 83,687 |
| 2024-12-05 | 13,850.00 | 13,950.00 | 13,140.00 | 13,170.00 | 12,104.68 | 114,449 |
| 2024-12-04 | 13,830.00 | 14,200.00 | 13,560.00 | 13,710.00 | 12,600.99 | 112,726 |
| 2024-12-03 | 14,300.00 | 14,790.00 | 14,250.00 | 14,250.00 | 13,097.31 | 190,711 |
| 2024-12-02 | 15,860.00 | 15,860.00 | 14,300.00 | 14,380.00 | 13,216.80 | 296,072 |
| 2024-11-29 | 21,800.00 | 21,800.00 | 15,900.00 | 15,900.00 | 14,613.84 | 1,390,410 |
| 2024-11-28 | 20,500.00 | 21,300.00 | 20,500.00 | 20,650.00 | 18,979.62 | 82,667 |
| 2024-11-27 | 21,250.00 | 21,400.00 | 20,450.00 | 20,650.00 | 18,979.62 | 105,029 |
| 2024-11-26 | 20,250.00 | 21,550.00 | 20,100.00 | 21,300.00 | 19,577.04 | 172,152 |
| 2024-11-25 | 19,920.00 | 20,800.00 | 19,600.00 | 20,250.00 | 18,611.97 | 150,198 |
| 2024-11-22 | 18,440.00 | 19,310.00 | 18,110.00 | 19,280.00 | 17,720.44 | 81,880 |
| 2024-11-21 | 18,400.00 | 18,880.00 | 18,090.00 | 18,230.00 | 16,755.37 | 40,803 |
| 2024-11-20 | 18,110.00 | 18,560.00 | 18,010.00 | 18,390.00 | 16,902.43 | 34,127 |
| 2024-11-19 | 18,010.00 | 18,280.00 | 17,860.00 | 18,080.00 | 16,617.50 | 12,039 |
| 2024-11-18 | 17,630.00 | 18,190.00 | 17,600.00 | 17,850.00 | 16,406.11 | 20,665 |
| 2024-11-15 | 16,600.00 | 17,900.00 | 16,550.00 | 17,730.00 | 16,295.82 | 25,909 |
| 2024-11-14 | 16,650.00 | 17,070.00 | 16,570.00 | 16,790.00 | 15,431.85 | 12,931 |
| 2024-11-13 | 17,030.00 | 17,500.00 | 16,810.00 | 16,810.00 | 15,450.23 | 25,912 |
| 2024-11-12 | 17,520.00 | 17,730.00 | 16,850.00 | 17,370.00 | 15,964.94 | 45,057 |
| 2024-11-11 | 17,900.00 | 18,070.00 | 17,590.00 | 17,710.00 | 16,277.43 | 21,302 |
| 2024-11-08 | 17,990.00 | 18,300.00 | 17,950.00 | 17,950.00 | 16,498.02 | 16,089 |
| 2024-11-07 | 18,410.00 | 18,410.00 | 17,810.00 | 18,040.00 | 16,580.74 | 18,213 |
| 2024-11-06 | 18,360.00 | 18,380.00 | 18,000.00 | 18,260.00 | 16,782.94 | 26,260 |
| 2024-11-05 | 18,010.00 | 18,270.00 | 17,970.00 | 18,260.00 | 16,782.94 | 19,113 |
| 2024-11-04 | 17,920.00 | 18,370.00 | 17,800.00 | 18,030.00 | 16,571.55 | 31,604 |
| 2024-11-01 | 18,000.00 | 18,000.00 | 17,810.00 | 17,810.00 | 16,369.34 | 17,020 |
| 2024-10-31 | 18,050.00 | 18,060.00 | 17,720.00 | 18,000.00 | 16,543.98 | 11,313 |
| 2024-10-30 | 17,990.00 | 18,160.00 | 17,940.00 | 18,130.00 | 16,663.46 | 14,646 |
| 2024-10-29 | 18,120.00 | 18,130.00 | 17,600.00 | 17,990.00 | 16,534.78 | 25,402 |
| 2024-10-28 | 17,710.00 | 18,130.00 | 17,710.00 | 18,130.00 | 16,663.46 | 33,776 |
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.