Skip to main content
ASIA Holdings CO., Ltd. (KRX:002030)
South Korea flag South Korea · Delayed Price · Currency is KRW
268,500
+3,500 (1.32%)
At close: Apr 28, 2026

ASIA Holdings CO. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026262,500.00269,000.00261,500.00268,500.00268,500.001.32%1,920
Apr 27, 2026266,000.00267,000.00262,500.00265,000.00265,000.00-0.56%2,403
Apr 24, 2026266,000.00267,000.00258,000.00266,500.00266,500.000.57%2,166
Apr 23, 2026266,500.00266,500.00259,500.00265,000.00265,000.00-0.19%2,811
Apr 22, 2026262,500.00265,500.00260,500.00265,500.00265,500.000.95%1,262
Apr 21, 2026261,500.00264,000.00261,000.00263,000.00263,000.000.19%1,603
Apr 20, 2026267,000.00267,000.00260,500.00262,500.00262,500.00-1.13%3,212
Apr 17, 2026265,000.00268,500.00263,500.00265,500.00265,500.00-0.19%3,551
Apr 16, 2026269,500.00270,500.00264,500.00266,000.00266,000.00-1.30%2,775
Apr 15, 2026278,500.00281,000.00267,000.00269,500.00269,500.00-3.06%4,104
Apr 14, 2026277,500.00280,500.00276,500.00278,000.00278,000.00-0.18%1,030
Apr 13, 2026281,500.00282,000.00271,500.00278,500.00278,500.000.36%1,339
Apr 10, 2026268,000.00278,000.00268,000.00277,500.00277,500.002.97%1,537
Apr 9, 2026277,500.00282,500.00269,500.00269,500.00269,500.00-2.88%1,657
Apr 8, 2026269,000.00278,000.00268,000.00277,500.00277,500.005.11%2,825
Apr 7, 2026275,500.00278,000.00261,500.00264,000.00264,000.00-4.69%4,481
Apr 6, 2026276,500.00283,500.00274,000.00277,000.00277,000.00-2,302
Apr 3, 2026270,000.00280,000.00269,500.00277,000.00277,000.001.84%1,609
Apr 2, 2026278,500.00282,000.00271,500.00272,000.00272,000.00-3.55%3,121
Apr 1, 2026289,500.00289,500.00277,000.00282,000.00282,000.000.89%2,190
Mar 31, 2026273,000.00283,000.00270,000.00279,500.00279,500.000.18%2,626
Mar 30, 2026264,000.00282,000.00264,000.00279,000.00279,000.000.18%2,292
Mar 27, 2026276,000.00279,500.00266,000.00278,500.00278,500.00-4,251
Mar 26, 2026276,000.00280,000.00270,000.00278,500.00278,500.00-2,143
Mar 25, 2026278,000.00279,500.00273,000.00278,500.00278,500.001.09%1,511
Mar 24, 2026272,000.00276,000.00264,500.00275,500.00275,500.004.95%2,653
Mar 23, 2026268,500.00278,500.00260,500.00262,500.00262,500.00-4.89%4,000
Mar 20, 2026272,000.00276,500.00270,500.00276,000.00276,000.00-0.18%3,067
Mar 19, 2026279,500.00281,000.00262,000.00276,500.00276,500.00-1.95%6,597
Mar 18, 2026288,000.00290,000.00282,000.00282,000.00282,000.00-1.91%2,193
Mar 17, 2026287,000.00291,500.00286,500.00287,500.00287,500.00-0.86%1,841
Mar 16, 2026285,000.00290,000.00284,000.00290,000.00290,000.00-0.17%1,890
Mar 13, 2026289,000.00295,500.00282,500.00290,500.00290,500.00-0.34%4,073
Mar 12, 2026285,000.00291,500.00285,000.00291,500.00291,500.001.22%2,246
Mar 11, 2026287,000.00294,000.00285,000.00288,000.00288,000.000.70%1,620
Mar 10, 2026283,500.00286,500.00281,000.00286,000.00286,000.000.53%1,071
Mar 9, 2026280,000.00285,000.00273,000.00284,500.00284,500.00-2,140
Mar 6, 2026281,500.00286,500.00277,000.00284,500.00284,500.000.18%2,440
Mar 5, 2026279,000.00288,000.00276,000.00284,000.00284,000.002.34%2,637
Mar 4, 2026288,000.00288,000.00271,500.00277,500.00277,500.00-4.48%4,760
Mar 3, 2026291,000.00296,000.00287,000.00290,500.00290,500.00-0.34%5,262
Feb 27, 2026294,500.00296,000.00287,000.00291,500.00291,500.00-0.34%3,804
Feb 26, 2026288,500.00294,000.00285,000.00292,500.00292,500.00-0.17%4,934
Feb 25, 2026292,500.00309,000.00288,500.00293,000.00293,000.000.17%7,019
Feb 24, 2026293,500.00294,500.00283,500.00292,500.00292,500.00-0.34%3,729
Feb 23, 2026293,000.00297,500.00291,000.00293,500.00293,500.001.73%4,953
Feb 20, 2026287,500.00290,500.00282,500.00288,500.00288,500.00-2,477
Feb 19, 2026292,000.00293,500.00287,000.00288,500.00288,500.00-4,316
Feb 13, 2026290,000.00290,500.00285,000.00288,500.00288,500.00-0.86%1,856
Feb 12, 2026290,000.00291,500.00287,000.00291,000.00291,000.000.52%1,639
Feb 11, 2026293,000.00293,000.00285,500.00289,500.00289,500.000.17%2,154
Feb 10, 2026288,500.00292,500.00283,000.00289,000.00289,000.001.76%1,389
Feb 9, 2026280,500.00288,500.00279,500.00284,000.00284,000.001.61%1,850
Feb 6, 2026284,500.00284,500.00272,500.00279,500.00279,500.00-2.10%2,386
Feb 5, 2026287,000.00292,500.00282,500.00285,500.00285,500.00-1.38%2,712
Feb 4, 2026285,500.00291,000.00282,500.00289,500.00289,500.000.17%2,334
Feb 3, 2026283,000.00289,500.00281,000.00289,000.00289,000.002.12%1,541
Feb 2, 2026288,500.00288,500.00276,000.00283,000.00283,000.00-1.91%3,336
Jan 30, 2026288,500.00289,000.00278,000.00288,500.00288,500.00-1.03%9,986
Jan 29, 2026288,000.00291,500.00283,500.00291,500.00291,500.00-2,154
Jan 28, 2026293,000.00293,500.00287,500.00291,500.00291,500.00-0.68%4,247
Jan 27, 2026282,000.00294,000.00277,500.00293,500.00293,500.003.16%3,619
Jan 26, 2026283,000.00286,000.00278,000.00284,500.00284,500.00-2,239
Jan 23, 2026288,000.00291,000.00276,500.00284,500.00284,500.00-1.56%6,583
Jan 22, 2026283,500.00292,000.00279,000.00289,000.00289,000.000.87%4,134
Jan 21, 2026290,500.00290,500.00282,000.00286,500.00286,500.00-0.17%2,635
Jan 20, 2026285,000.00288,500.00281,500.00287,000.00287,000.000.53%1,746
Jan 19, 2026279,000.00287,000.00275,500.00285,500.00285,500.001.42%2,662
Jan 16, 2026296,500.00297,000.00281,500.00281,500.00281,500.00-4.74%4,147
Jan 15, 2026301,000.00303,500.00289,000.00295,500.00295,500.00-2.48%2,939
Jan 14, 2026306,500.00308,000.00300,000.00303,000.00303,000.00-0.98%8,696
Jan 13, 2026325,000.00325,500.00304,500.00306,000.00306,000.00-5.12%4,071
Jan 12, 2026318,500.00323,500.00316,500.00322,500.00322,500.001.26%1,908
Jan 9, 2026317,500.00319,000.00315,000.00318,500.00318,500.000.31%1,712
Jan 8, 2026310,000.00322,000.00309,500.00317,500.00317,500.001.28%2,415
Jan 7, 2026308,000.00314,500.00300,000.00313,500.00313,500.001.29%2,846
Jan 6, 2026318,000.00318,000.00306,500.00309,500.00309,500.00-3.13%2,224
Jan 5, 2026326,500.00333,500.00314,000.00319,500.00319,500.00-1.99%2,652
Jan 2, 2026324,500.00330,500.00307,000.00326,000.00326,000.00-0.15%3,145
Dec 30, 2025319,000.00328,500.00316,000.00326,500.00326,500.002.35%3,243
Dec 29, 2025320,500.00320,500.00302,000.00319,000.00319,000.00-2.00%3,004
Dec 26, 2025326,500.00329,500.00319,000.00325,500.00320,800.00-0.31%1,381
Dec 24, 2025318,500.00327,000.00317,500.00326,500.00321,785.562.51%1,524
Dec 23, 2025318,500.00319,000.00311,500.00318,500.00313,901.08-0.16%1,732
Dec 22, 2025319,500.00320,000.00311,000.00319,000.00314,393.86-0.16%1,774
Dec 19, 2025346,000.00346,000.00317,000.00319,500.00314,886.64-7.12%5,124
Dec 18, 2025358,000.00359,500.00342,500.00344,000.00339,032.87-3.91%2,404
Dec 17, 2025360,000.00360,000.00352,000.00358,000.00352,830.720.56%1,348
Dec 16, 2025349,500.00356,500.00346,000.00356,000.00350,859.600.99%1,582
Dec 15, 2025355,000.00360,000.00347,500.00352,500.00347,410.14-1.67%3,095
Dec 12, 2025376,500.00382,500.00355,500.00358,500.00353,323.50-4.14%5,144
Dec 11, 2025371,500.00388,000.00366,000.00374,000.00368,599.690.67%26,264
Dec 10, 2025366,500.00373,500.00365,000.00371,500.00366,135.791.36%6,857
Dec 9, 2025367,500.00370,000.00352,500.00366,500.00361,207.99-0.27%2,193
Dec 8, 2025376,000.00376,000.00364,500.00367,500.00362,193.55-2.26%2,357
Dec 5, 2025374,500.00376,000.00369,000.00376,000.00370,570.810.27%2,759
Dec 4, 2025380,000.00380,000.00370,000.00375,000.00369,585.25-0.40%1,393
Dec 3, 2025378,000.00384,000.00375,000.00376,500.00371,063.59-0.40%2,412
Dec 2, 2025396,500.00401,500.00375,000.00378,000.00372,541.94-4.67%3,058
Dec 1, 2025397,500.00402,000.00393,000.00396,500.00390,774.810.25%1,560