Skip to main content
ASIA Holdings CO., Ltd. (KRX:002030)
South Korea flag South Korea · Delayed Price · Currency is KRW
376,000
+1,000 (0.27%)
At close: Dec 5, 2025

ASIA Holdings CO. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025374,500.00376,000.00369,000.00376,000.00376,000.000.27%2,679
Dec 4, 2025380,000.00380,000.00370,000.00375,000.00375,000.00-0.40%1,393
Dec 3, 2025378,000.00384,000.00375,000.00376,500.00376,500.00-0.40%2,400
Dec 2, 2025396,500.00401,500.00375,000.00378,000.00378,000.00-4.67%3,058
Dec 1, 2025397,500.00402,000.00393,000.00396,500.00396,500.000.25%1,560
Nov 28, 2025391,500.00396,000.00391,500.00395,500.00395,500.001.02%1,174
Nov 27, 2025387,000.00392,000.00385,500.00391,500.00391,500.000.64%1,150
Nov 26, 2025376,000.00391,000.00375,500.00389,000.00389,000.003.32%1,688
Nov 25, 2025377,500.00379,500.00371,500.00376,500.00376,500.00-0.26%2,546
Nov 24, 2025391,000.00391,000.00377,500.00377,500.00377,500.00-3.45%2,069
Nov 21, 2025391,000.00394,500.00385,500.00391,000.00391,000.00-1,639
Nov 20, 2025398,500.00398,500.00386,000.00391,000.00391,000.00-0.51%1,443
Nov 19, 2025380,000.00394,500.00375,500.00393,000.00393,000.004.11%2,537
Nov 18, 2025376,500.00381,500.00371,000.00377,500.00377,500.000.13%1,488
Nov 17, 2025380,000.00384,000.00373,500.00377,000.00377,000.00-0.79%1,250
Nov 14, 2025371,000.00382,500.00365,500.00380,000.00380,000.002.15%1,784
Nov 13, 2025373,000.00374,500.00367,000.00372,000.00372,000.00-0.53%1,341
Nov 12, 2025357,000.00375,000.00356,000.00374,000.00374,000.004.91%2,317
Nov 11, 2025359,000.00362,500.00351,500.00356,500.00356,500.00-1.11%1,800
Nov 10, 2025347,500.00363,000.00347,500.00360,500.00360,500.003.74%1,740
Nov 7, 2025346,000.00350,000.00335,500.00347,500.00347,500.00-0.14%1,680
Nov 6, 2025345,000.00351,000.00342,000.00348,000.00348,000.001.16%1,153
Nov 5, 2025350,500.00350,500.00337,500.00344,000.00344,000.00-2.13%3,496
Nov 4, 2025356,500.00358,000.00349,500.00351,500.00351,500.00-1.40%2,546
Nov 3, 2025356,000.00358,500.00353,500.00356,500.00356,500.000.14%1,708
Oct 31, 2025354,500.00359,000.00352,000.00356,000.00356,000.00-0.28%1,735
Oct 30, 2025354,000.00357,000.00345,000.00357,000.00357,000.00-2,550
Oct 29, 2025357,500.00359,500.00354,500.00357,000.00356,370.00-0.14%1,229
Oct 28, 2025350,000.00358,500.00350,000.00357,500.00356,869.120.85%926
Oct 27, 2025350,500.00355,000.00342,500.00354,500.00353,874.411.14%1,471
Oct 24, 2025369,000.00372,000.00350,500.00350,500.00349,881.47-5.01%2,419
Oct 23, 2025351,500.00372,000.00349,000.00369,000.00368,348.824.83%2,838
Oct 22, 2025350,000.00353,500.00348,500.00352,000.00351,378.820.57%675
Oct 21, 2025350,000.00351,000.00345,500.00350,000.00349,382.35-706
Oct 20, 2025354,000.00354,000.00348,500.00350,000.00349,382.35-0.57%1,823
Oct 17, 2025348,500.00358,000.00345,000.00352,000.00351,378.822.03%2,943
Oct 16, 2025342,500.00348,500.00341,000.00345,000.00344,391.180.73%1,191
Oct 15, 2025343,000.00344,500.00340,500.00342,500.00341,895.59-1,161
Oct 14, 2025339,500.00343,500.00330,500.00342,500.00341,895.591.18%2,617
Oct 13, 2025340,500.00342,500.00334,000.00338,500.00337,902.65-1.02%2,740
Oct 10, 2025351,000.00351,000.00335,500.00342,000.00341,396.47-2.84%2,434
Oct 2, 2025353,000.00355,000.00351,500.00352,000.00351,378.82-0.56%1,042
Oct 1, 2025349,000.00356,000.00349,000.00354,000.00353,375.291.00%1,087
Sep 30, 2025352,000.00352,000.00348,500.00350,500.00349,881.47-0.14%1,003
Sep 29, 2025347,000.00351,500.00347,000.00351,000.00350,380.590.57%919
Sep 26, 2025350,500.00351,000.00345,500.00349,000.00348,384.12-1.13%1,310
Sep 25, 2025353,500.00353,500.00349,500.00353,000.00352,377.060.28%920
Sep 24, 2025349,000.00354,000.00348,500.00352,000.00351,378.820.14%1,917
Sep 23, 2025350,000.00352,000.00345,000.00351,500.00350,879.710.43%1,723
Sep 22, 2025351,000.00351,000.00345,500.00350,000.00349,382.35-1,508
Sep 19, 2025349,000.00350,000.00345,500.00350,000.00349,382.350.29%734
Sep 18, 2025349,000.00351,500.00344,000.00349,000.00348,384.120.14%1,870
Sep 17, 2025354,500.00355,500.00345,000.00348,500.00347,885.00-1.55%1,508
Sep 16, 2025354,000.00354,000.00349,500.00354,000.00353,375.290.28%1,032
Sep 15, 2025352,000.00354,500.00349,500.00353,000.00352,377.060.28%897
Sep 12, 2025355,000.00356,000.00351,000.00352,000.00351,378.82-0.85%1,066
Sep 11, 2025356,000.00359,500.00352,000.00355,000.00354,373.53-0.28%1,642
Sep 10, 2025351,500.00356,000.00350,000.00356,000.00355,371.760.99%849
Sep 9, 2025355,500.00356,000.00350,000.00352,500.00351,877.94-0.56%1,487
Sep 8, 2025351,000.00355,500.00348,500.00354,500.00353,874.411.00%461
Sep 5, 2025345,000.00353,000.00345,000.00351,000.00350,380.591.15%722
Sep 4, 2025342,500.00347,000.00342,000.00347,000.00346,387.650.14%690
Sep 3, 2025353,500.00353,500.00344,000.00346,500.00345,888.53-1.14%1,196
Sep 2, 2025349,500.00351,000.00348,000.00350,500.00349,881.470.29%255
Sep 1, 2025350,000.00351,000.00345,000.00349,500.00348,883.24-0.14%580
Aug 29, 2025353,000.00353,000.00348,000.00350,000.00349,382.350.14%579
Aug 28, 2025349,000.00351,000.00347,000.00349,500.00348,883.240.14%551
Aug 27, 2025351,500.00352,500.00345,000.00349,000.00348,384.12-0.57%806
Aug 26, 2025354,500.00356,500.00350,000.00351,000.00350,380.59-1.13%879
Aug 25, 2025358,500.00360,500.00337,500.00355,000.00354,373.53-15,178
Aug 22, 2025351,500.00357,000.00349,500.00355,000.00354,373.531.28%840
Aug 21, 2025347,000.00355,000.00343,500.00350,500.00349,881.471.74%1,559
Aug 20, 2025341,500.00344,500.00336,000.00344,500.00343,892.060.73%942
Aug 19, 2025342,500.00345,000.00334,500.00342,000.00341,396.470.15%829
Aug 18, 2025344,000.00344,000.00338,500.00341,500.00340,897.35-0.44%942
Aug 14, 2025348,500.00348,500.00338,500.00343,000.00342,394.710.88%768
Aug 13, 2025333,500.00364,500.00333,000.00340,000.00339,400.001.95%1,940
Aug 12, 2025331,000.00338,000.00330,000.00333,500.00332,911.470.76%901
Aug 11, 2025331,500.00332,000.00322,000.00331,000.00330,415.880.15%1,745
Aug 8, 2025332,500.00333,000.00327,500.00330,500.00329,916.76-0.30%1,141
Aug 7, 2025330,000.00332,500.00328,000.00331,500.00330,915.000.30%540
Aug 6, 2025329,000.00334,500.00328,500.00330,500.00329,916.760.46%1,538
Aug 5, 2025327,000.00332,000.00325,000.00329,000.00328,419.411.23%1,134
Aug 4, 2025325,500.00328,500.00320,500.00325,000.00324,426.47-1,419
Aug 1, 2025336,500.00336,500.00324,000.00325,000.00324,426.47-3.42%1,701
Jul 31, 2025329,500.00338,500.00328,500.00336,500.00335,906.182.59%1,218
Jul 30, 2025325,000.00332,500.00325,000.00328,000.00327,421.18-2,080
Jul 29, 2025327,000.00331,000.00323,500.00328,000.00327,421.180.31%1,476
Jul 28, 2025336,000.00336,000.00327,000.00327,000.00326,422.94-2.68%1,547
Jul 25, 2025336,000.00337,000.00334,000.00336,000.00335,407.06-716
Jul 24, 2025338,500.00341,000.00334,000.00336,000.00335,407.06-0.30%1,534
Jul 23, 2025333,000.00338,000.00330,500.00337,000.00336,405.290.90%1,390
Jul 22, 2025336,000.00336,000.00331,500.00334,000.00333,410.59-0.60%1,233
Jul 21, 2025337,000.00337,000.00328,000.00336,000.00335,407.06-0.30%1,637
Jul 18, 2025336,000.00338,000.00322,000.00337,000.00336,405.290.30%8,797
Jul 17, 2025333,000.00336,000.00329,500.00336,000.00335,407.060.90%1,019
Jul 16, 2025332,000.00335,500.00327,500.00333,000.00332,412.35-0.15%4,218
Jul 15, 2025333,000.00334,000.00324,000.00333,500.00332,911.470.15%6,786
Jul 14, 2025337,500.00341,000.00330,500.00333,000.00332,412.35-1.33%6,530
Jul 11, 2025337,000.00338,500.00332,500.00337,500.00336,904.410.15%1,140