ASIA Holdings CO., Ltd. (KRX:002030)
South Korea
· Delayed Price · Currency is KRW 284,500
0.00 (0.00%)
At close: Mar 9, 2026
ASIA Holdings CO. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 281,500.00 | 286,500.00 | 277,000.00 | 284,500.00 | 284,500.00 | 0.18% | 2,440 |
| Mar 5, 2026 | 279,000.00 | 288,000.00 | 276,000.00 | 284,000.00 | 284,000.00 | 2.34% | 2,637 |
| Mar 4, 2026 | 288,000.00 | 288,000.00 | 271,500.00 | 277,500.00 | 277,500.00 | -4.48% | 4,760 |
| Mar 3, 2026 | 291,000.00 | 296,000.00 | 287,000.00 | 290,500.00 | 290,500.00 | -0.34% | 5,262 |
| Feb 27, 2026 | 294,500.00 | 296,000.00 | 287,000.00 | 291,500.00 | 291,500.00 | -0.34% | 3,804 |
| Feb 26, 2026 | 288,500.00 | 294,000.00 | 285,000.00 | 292,500.00 | 292,500.00 | -0.17% | 4,934 |
| Feb 25, 2026 | 292,500.00 | 309,000.00 | 288,500.00 | 293,000.00 | 293,000.00 | 0.17% | 7,019 |
| Feb 24, 2026 | 293,500.00 | 294,500.00 | 283,500.00 | 292,500.00 | 292,500.00 | -0.34% | 3,729 |
| Feb 23, 2026 | 293,000.00 | 297,500.00 | 291,000.00 | 293,500.00 | 293,500.00 | 1.73% | 4,953 |
| Feb 20, 2026 | 287,500.00 | 290,500.00 | 282,500.00 | 288,500.00 | 288,500.00 | - | 2,477 |
| Feb 19, 2026 | 292,000.00 | 293,500.00 | 287,000.00 | 288,500.00 | 288,500.00 | - | 4,316 |
| Feb 13, 2026 | 290,000.00 | 290,500.00 | 285,000.00 | 288,500.00 | 288,500.00 | -0.86% | 1,856 |
| Feb 12, 2026 | 290,000.00 | 291,500.00 | 287,000.00 | 291,000.00 | 291,000.00 | 0.52% | 1,639 |
| Feb 11, 2026 | 293,000.00 | 293,000.00 | 285,500.00 | 289,500.00 | 289,500.00 | 0.17% | 2,154 |
| Feb 10, 2026 | 288,500.00 | 292,500.00 | 283,000.00 | 289,000.00 | 289,000.00 | 1.76% | 1,389 |
| Feb 9, 2026 | 280,500.00 | 288,500.00 | 279,500.00 | 284,000.00 | 284,000.00 | 1.61% | 1,850 |
| Feb 6, 2026 | 284,500.00 | 284,500.00 | 272,500.00 | 279,500.00 | 279,500.00 | -2.10% | 2,386 |
| Feb 5, 2026 | 287,000.00 | 292,500.00 | 282,500.00 | 285,500.00 | 285,500.00 | -1.38% | 2,712 |
| Feb 4, 2026 | 285,500.00 | 291,000.00 | 282,500.00 | 289,500.00 | 289,500.00 | 0.17% | 2,334 |
| Feb 3, 2026 | 283,000.00 | 289,500.00 | 281,000.00 | 289,000.00 | 289,000.00 | 2.12% | 1,541 |
| Feb 2, 2026 | 288,500.00 | 288,500.00 | 276,000.00 | 283,000.00 | 283,000.00 | -1.91% | 3,336 |
| Jan 30, 2026 | 288,500.00 | 289,000.00 | 278,000.00 | 288,500.00 | 288,500.00 | -1.03% | 9,986 |
| Jan 29, 2026 | 288,000.00 | 291,500.00 | 283,500.00 | 291,500.00 | 291,500.00 | - | 2,154 |
| Jan 28, 2026 | 293,000.00 | 293,500.00 | 287,500.00 | 291,500.00 | 291,500.00 | -0.68% | 4,247 |
| Jan 27, 2026 | 282,000.00 | 294,000.00 | 277,500.00 | 293,500.00 | 293,500.00 | 3.16% | 3,619 |
| Jan 26, 2026 | 283,000.00 | 286,000.00 | 278,000.00 | 284,500.00 | 284,500.00 | - | 2,239 |
| Jan 23, 2026 | 288,000.00 | 291,000.00 | 276,500.00 | 284,500.00 | 284,500.00 | -1.56% | 6,583 |
| Jan 22, 2026 | 283,500.00 | 292,000.00 | 279,000.00 | 289,000.00 | 289,000.00 | 0.87% | 4,134 |
| Jan 21, 2026 | 290,500.00 | 290,500.00 | 282,000.00 | 286,500.00 | 286,500.00 | -0.17% | 2,635 |
| Jan 20, 2026 | 285,000.00 | 288,500.00 | 281,500.00 | 287,000.00 | 287,000.00 | 0.53% | 1,746 |
| Jan 19, 2026 | 279,000.00 | 287,000.00 | 275,500.00 | 285,500.00 | 285,500.00 | 1.42% | 2,662 |
| Jan 16, 2026 | 296,500.00 | 297,000.00 | 281,500.00 | 281,500.00 | 281,500.00 | -4.74% | 4,147 |
| Jan 15, 2026 | 301,000.00 | 303,500.00 | 289,000.00 | 295,500.00 | 295,500.00 | -2.48% | 2,939 |
| Jan 14, 2026 | 306,500.00 | 308,000.00 | 300,000.00 | 303,000.00 | 303,000.00 | -0.98% | 8,696 |
| Jan 13, 2026 | 325,000.00 | 325,500.00 | 304,500.00 | 306,000.00 | 306,000.00 | -5.12% | 4,071 |
| Jan 12, 2026 | 318,500.00 | 323,500.00 | 316,500.00 | 322,500.00 | 322,500.00 | 1.26% | 1,908 |
| Jan 9, 2026 | 317,500.00 | 319,000.00 | 315,000.00 | 318,500.00 | 318,500.00 | 0.31% | 1,712 |
| Jan 8, 2026 | 310,000.00 | 322,000.00 | 309,500.00 | 317,500.00 | 317,500.00 | 1.28% | 2,415 |
| Jan 7, 2026 | 308,000.00 | 314,500.00 | 300,000.00 | 313,500.00 | 313,500.00 | 1.29% | 2,846 |
| Jan 6, 2026 | 318,000.00 | 318,000.00 | 306,500.00 | 309,500.00 | 309,500.00 | -3.13% | 2,224 |
| Jan 5, 2026 | 326,500.00 | 333,500.00 | 314,000.00 | 319,500.00 | 319,500.00 | -1.99% | 2,652 |
| Jan 2, 2026 | 324,500.00 | 330,500.00 | 307,000.00 | 326,000.00 | 326,000.00 | -0.15% | 3,145 |
| Dec 30, 2025 | 319,000.00 | 328,500.00 | 316,000.00 | 326,500.00 | 326,500.00 | 2.35% | 3,243 |
| Dec 29, 2025 | 320,500.00 | 320,500.00 | 302,000.00 | 319,000.00 | 319,000.00 | -2.00% | 3,004 |
| Dec 26, 2025 | 326,500.00 | 329,500.00 | 319,000.00 | 325,500.00 | 320,800.00 | -0.31% | 1,381 |
| Dec 24, 2025 | 318,500.00 | 327,000.00 | 317,500.00 | 326,500.00 | 321,785.56 | 2.51% | 1,524 |
| Dec 23, 2025 | 318,500.00 | 319,000.00 | 311,500.00 | 318,500.00 | 313,901.08 | -0.16% | 1,732 |
| Dec 22, 2025 | 319,500.00 | 320,000.00 | 311,000.00 | 319,000.00 | 314,393.86 | -0.16% | 1,774 |
| Dec 19, 2025 | 346,000.00 | 346,000.00 | 317,000.00 | 319,500.00 | 314,886.64 | -7.12% | 5,124 |
| Dec 18, 2025 | 358,000.00 | 359,500.00 | 342,500.00 | 344,000.00 | 339,032.87 | -3.91% | 2,404 |
| Dec 17, 2025 | 360,000.00 | 360,000.00 | 352,000.00 | 358,000.00 | 352,830.72 | 0.56% | 1,348 |
| Dec 16, 2025 | 349,500.00 | 356,500.00 | 346,000.00 | 356,000.00 | 350,859.60 | 0.99% | 1,582 |
| Dec 15, 2025 | 355,000.00 | 360,000.00 | 347,500.00 | 352,500.00 | 347,410.14 | -1.67% | 3,095 |
| Dec 12, 2025 | 376,500.00 | 382,500.00 | 355,500.00 | 358,500.00 | 353,323.50 | -4.14% | 5,144 |
| Dec 11, 2025 | 371,500.00 | 388,000.00 | 366,000.00 | 374,000.00 | 368,599.69 | 0.67% | 26,264 |
| Dec 10, 2025 | 366,500.00 | 373,500.00 | 365,000.00 | 371,500.00 | 366,135.79 | 1.36% | 6,857 |
| Dec 9, 2025 | 367,500.00 | 370,000.00 | 352,500.00 | 366,500.00 | 361,207.99 | -0.27% | 2,193 |
| Dec 8, 2025 | 376,000.00 | 376,000.00 | 364,500.00 | 367,500.00 | 362,193.55 | -2.26% | 2,357 |
| Dec 5, 2025 | 374,500.00 | 376,000.00 | 369,000.00 | 376,000.00 | 370,570.81 | 0.27% | 2,759 |
| Dec 4, 2025 | 380,000.00 | 380,000.00 | 370,000.00 | 375,000.00 | 369,585.25 | -0.40% | 1,393 |
| Dec 3, 2025 | 378,000.00 | 384,000.00 | 375,000.00 | 376,500.00 | 371,063.59 | -0.40% | 2,412 |
| Dec 2, 2025 | 396,500.00 | 401,500.00 | 375,000.00 | 378,000.00 | 372,541.94 | -4.67% | 3,058 |
| Dec 1, 2025 | 397,500.00 | 402,000.00 | 393,000.00 | 396,500.00 | 390,774.81 | 0.25% | 1,560 |
| Nov 28, 2025 | 391,500.00 | 396,000.00 | 391,500.00 | 395,500.00 | 389,789.25 | 1.02% | 1,174 |
| Nov 27, 2025 | 387,000.00 | 392,000.00 | 385,500.00 | 391,500.00 | 385,847.00 | 0.64% | 1,150 |
| Nov 26, 2025 | 376,000.00 | 391,000.00 | 375,500.00 | 389,000.00 | 383,383.10 | 3.32% | 1,688 |
| Nov 25, 2025 | 377,500.00 | 379,500.00 | 371,500.00 | 376,500.00 | 371,063.59 | -0.26% | 2,546 |
| Nov 24, 2025 | 391,000.00 | 391,000.00 | 377,500.00 | 377,500.00 | 372,049.16 | -3.45% | 2,069 |
| Nov 21, 2025 | 391,000.00 | 394,500.00 | 385,500.00 | 391,000.00 | 385,354.22 | - | 1,639 |
| Nov 20, 2025 | 398,500.00 | 398,500.00 | 386,000.00 | 391,000.00 | 385,354.22 | -0.51% | 1,443 |
| Nov 19, 2025 | 380,000.00 | 394,500.00 | 375,500.00 | 393,000.00 | 387,325.35 | 4.11% | 2,537 |
| Nov 18, 2025 | 376,500.00 | 381,500.00 | 371,000.00 | 377,500.00 | 372,049.16 | 0.13% | 1,488 |
| Nov 17, 2025 | 380,000.00 | 384,000.00 | 373,500.00 | 377,000.00 | 371,556.37 | -0.79% | 1,250 |
| Nov 14, 2025 | 371,000.00 | 382,500.00 | 365,500.00 | 380,000.00 | 374,513.06 | 2.15% | 1,784 |
| Nov 13, 2025 | 373,000.00 | 374,500.00 | 367,000.00 | 372,000.00 | 366,628.57 | -0.53% | 1,341 |
| Nov 12, 2025 | 357,000.00 | 375,000.00 | 356,000.00 | 374,000.00 | 368,599.69 | 4.91% | 2,317 |
| Nov 11, 2025 | 359,000.00 | 362,500.00 | 351,500.00 | 356,500.00 | 351,352.38 | -1.11% | 1,800 |
| Nov 10, 2025 | 347,500.00 | 363,000.00 | 347,500.00 | 360,500.00 | 355,294.62 | 3.74% | 1,740 |
| Nov 7, 2025 | 346,000.00 | 350,000.00 | 335,500.00 | 347,500.00 | 342,482.33 | -0.14% | 1,680 |
| Nov 6, 2025 | 345,000.00 | 351,000.00 | 342,000.00 | 348,000.00 | 342,975.12 | 1.16% | 1,153 |
| Nov 5, 2025 | 350,500.00 | 350,500.00 | 337,500.00 | 344,000.00 | 339,032.87 | -2.13% | 3,496 |
| Nov 4, 2025 | 356,500.00 | 358,000.00 | 349,500.00 | 351,500.00 | 346,424.58 | -1.40% | 2,546 |
| Nov 3, 2025 | 356,000.00 | 358,500.00 | 353,500.00 | 356,500.00 | 351,352.38 | 0.14% | 1,708 |
| Oct 31, 2025 | 354,500.00 | 359,000.00 | 352,000.00 | 356,000.00 | 350,859.60 | -0.28% | 1,735 |
| Oct 30, 2025 | 354,000.00 | 357,000.00 | 345,000.00 | 357,000.00 | 351,845.16 | - | 2,550 |
| Oct 29, 2025 | 357,500.00 | 359,500.00 | 354,500.00 | 357,000.00 | 351,224.26 | -0.14% | 1,229 |
| Oct 28, 2025 | 350,000.00 | 358,500.00 | 350,000.00 | 357,500.00 | 351,716.17 | 0.85% | 926 |
| Oct 27, 2025 | 350,500.00 | 355,000.00 | 342,500.00 | 354,500.00 | 348,764.70 | 1.14% | 1,471 |
| Oct 24, 2025 | 369,000.00 | 372,000.00 | 350,500.00 | 350,500.00 | 344,829.42 | -5.01% | 2,419 |
| Oct 23, 2025 | 351,500.00 | 372,000.00 | 349,000.00 | 369,000.00 | 363,030.12 | 4.83% | 2,838 |
| Oct 22, 2025 | 350,000.00 | 353,500.00 | 348,500.00 | 352,000.00 | 346,305.15 | 0.57% | 675 |
| Oct 21, 2025 | 350,000.00 | 351,000.00 | 345,500.00 | 350,000.00 | 344,337.51 | - | 706 |
| Oct 20, 2025 | 354,000.00 | 354,000.00 | 348,500.00 | 350,000.00 | 344,337.51 | -0.57% | 1,823 |
| Oct 17, 2025 | 348,500.00 | 358,000.00 | 345,000.00 | 352,000.00 | 346,305.15 | 2.03% | 2,943 |
| Oct 16, 2025 | 342,500.00 | 348,500.00 | 341,000.00 | 345,000.00 | 339,418.40 | 0.73% | 1,191 |
| Oct 15, 2025 | 343,000.00 | 344,500.00 | 340,500.00 | 342,500.00 | 336,958.85 | - | 1,161 |
| Oct 14, 2025 | 339,500.00 | 343,500.00 | 330,500.00 | 342,500.00 | 336,958.85 | 1.18% | 2,617 |
| Oct 13, 2025 | 340,500.00 | 342,500.00 | 334,000.00 | 338,500.00 | 333,023.56 | -1.02% | 2,740 |
| Oct 10, 2025 | 351,000.00 | 351,000.00 | 335,500.00 | 342,000.00 | 336,466.94 | -2.84% | 2,434 |
| Oct 2, 2025 | 353,000.00 | 355,000.00 | 351,500.00 | 352,000.00 | 346,305.15 | -0.56% | 1,042 |