Asiana IDT, Inc. (KRX:267850)
South Korea
· Delayed Price · Currency is KRW 10,080
+250 (2.54%)
Mar 10, 2026, 2:10 PM KST
Asiana IDT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 10,290.00 | 10,290.00 | 9,610.00 | 9,830.00 | 9,830.00 | -2.96% | 18,465 |
| Mar 6, 2026 | 10,430.00 | 10,430.00 | 10,030.00 | 10,130.00 | 10,130.00 | -3.25% | 30,898 |
| Mar 5, 2026 | 9,750.00 | 10,580.00 | 9,750.00 | 10,470.00 | 10,470.00 | 9.06% | 26,637 |
| Mar 4, 2026 | 10,300.00 | 10,460.00 | 9,520.00 | 9,600.00 | 9,600.00 | -8.31% | 54,714 |
| Mar 3, 2026 | 10,630.00 | 10,700.00 | 10,470.00 | 10,470.00 | 10,470.00 | -2.88% | 29,667 |
| Feb 27, 2026 | 10,900.00 | 10,920.00 | 10,770.00 | 10,780.00 | 10,780.00 | -1.55% | 27,225 |
| Feb 26, 2026 | 11,230.00 | 11,230.00 | 10,940.00 | 10,950.00 | 10,950.00 | -1.97% | 20,593 |
| Feb 25, 2026 | 11,080.00 | 11,400.00 | 10,990.00 | 11,170.00 | 11,170.00 | 0.99% | 49,325 |
| Feb 24, 2026 | 11,110.00 | 11,110.00 | 10,970.00 | 11,060.00 | 11,060.00 | -0.45% | 20,982 |
| Feb 23, 2026 | 10,810.00 | 11,380.00 | 10,760.00 | 11,110.00 | 11,110.00 | 2.78% | 50,650 |
| Feb 20, 2026 | 10,800.00 | 10,840.00 | 10,760.00 | 10,810.00 | 10,810.00 | 0.09% | 10,976 |
| Feb 19, 2026 | 10,840.00 | 10,890.00 | 10,760.00 | 10,800.00 | 10,800.00 | - | 9,576 |
| Feb 13, 2026 | 10,920.00 | 10,930.00 | 10,760.00 | 10,800.00 | 10,800.00 | -1.10% | 9,419 |
| Feb 12, 2026 | 10,960.00 | 10,990.00 | 10,850.00 | 10,920.00 | 10,920.00 | -0.46% | 13,083 |
| Feb 11, 2026 | 10,920.00 | 10,980.00 | 10,700.00 | 10,970.00 | 10,970.00 | 0.46% | 12,974 |
| Feb 10, 2026 | 10,730.00 | 10,940.00 | 10,730.00 | 10,920.00 | 10,920.00 | 1.68% | 16,670 |
| Feb 9, 2026 | 10,850.00 | 10,850.00 | 10,680.00 | 10,740.00 | 10,740.00 | -0.09% | 10,123 |
| Feb 6, 2026 | 10,950.00 | 10,950.00 | 10,510.00 | 10,750.00 | 10,750.00 | -0.65% | 13,732 |
| Feb 5, 2026 | 10,880.00 | 10,980.00 | 10,710.00 | 10,820.00 | 10,820.00 | 0.37% | 23,363 |
| Feb 4, 2026 | 10,660.00 | 10,800.00 | 10,660.00 | 10,780.00 | 10,780.00 | 0.47% | 8,202 |
| Feb 3, 2026 | 10,720.00 | 10,870.00 | 10,640.00 | 10,730.00 | 10,730.00 | 0.47% | 10,189 |
| Feb 2, 2026 | 10,960.00 | 10,960.00 | 10,600.00 | 10,680.00 | 10,680.00 | -2.55% | 22,163 |
| Jan 30, 2026 | 10,860.00 | 11,100.00 | 10,860.00 | 10,960.00 | 10,960.00 | 0.27% | 20,734 |
| Jan 29, 2026 | 11,130.00 | 11,130.00 | 10,930.00 | 10,930.00 | 10,930.00 | -1.80% | 24,694 |
| Jan 28, 2026 | 11,130.00 | 11,130.00 | 11,030.00 | 11,130.00 | 11,130.00 | 0.45% | 10,082 |
| Jan 27, 2026 | 11,180.00 | 11,190.00 | 11,020.00 | 11,080.00 | 11,080.00 | -0.36% | 15,512 |
| Jan 26, 2026 | 11,000.00 | 11,180.00 | 10,990.00 | 11,120.00 | 11,120.00 | 1.09% | 11,005 |
| Jan 23, 2026 | 10,880.00 | 11,000.00 | 10,850.00 | 11,000.00 | 11,000.00 | 1.10% | 10,857 |
| Jan 22, 2026 | 11,000.00 | 11,110.00 | 10,810.00 | 10,880.00 | 10,880.00 | -1.09% | 16,496 |
| Jan 21, 2026 | 11,140.00 | 11,140.00 | 10,840.00 | 11,000.00 | 11,000.00 | -1.26% | 16,611 |
| Jan 20, 2026 | 11,010.00 | 11,140.00 | 11,000.00 | 11,140.00 | 11,140.00 | 1.09% | 10,524 |
| Jan 19, 2026 | 11,000.00 | 11,100.00 | 10,970.00 | 11,020.00 | 11,020.00 | -0.63% | 12,818 |
| Jan 16, 2026 | 11,040.00 | 11,200.00 | 10,980.00 | 11,090.00 | 11,090.00 | 1.28% | 15,459 |
| Jan 15, 2026 | 11,060.00 | 11,060.00 | 10,890.00 | 10,950.00 | 10,950.00 | -0.18% | 5,471 |
| Jan 14, 2026 | 10,970.00 | 11,050.00 | 10,800.00 | 10,970.00 | 10,970.00 | - | 9,387 |
| Jan 13, 2026 | 11,060.00 | 11,100.00 | 10,840.00 | 10,970.00 | 10,970.00 | -0.81% | 19,985 |
| Jan 12, 2026 | 11,130.00 | 11,170.00 | 11,000.00 | 11,060.00 | 11,060.00 | -0.63% | 7,574 |
| Jan 9, 2026 | 11,020.00 | 11,130.00 | 10,950.00 | 11,130.00 | 11,130.00 | 0.27% | 11,535 |
| Jan 8, 2026 | 11,080.00 | 11,260.00 | 11,070.00 | 11,100.00 | 11,100.00 | 0.09% | 5,988 |
| Jan 7, 2026 | 11,330.00 | 11,330.00 | 11,010.00 | 11,090.00 | 11,090.00 | -1.60% | 9,320 |
| Jan 6, 2026 | 11,250.00 | 11,350.00 | 11,220.00 | 11,270.00 | 11,270.00 | -0.35% | 13,769 |
| Jan 5, 2026 | 11,340.00 | 11,340.00 | 11,270.00 | 11,310.00 | 11,310.00 | -0.26% | 4,588 |
| Jan 2, 2026 | 11,470.00 | 11,470.00 | 11,210.00 | 11,340.00 | 11,340.00 | -0.35% | 18,670 |
| Dec 30, 2025 | 11,400.00 | 11,550.00 | 11,300.00 | 11,380.00 | 11,380.00 | -0.87% | 9,638 |
| Dec 29, 2025 | 11,730.00 | 11,730.00 | 11,410.00 | 11,480.00 | 11,480.00 | -2.79% | 4,333 |
| Dec 26, 2025 | 11,760.00 | 11,850.00 | 11,750.00 | 11,810.00 | 11,310.00 | 0.43% | 14,779 |
| Dec 24, 2025 | 11,700.00 | 11,840.00 | 11,680.00 | 11,760.00 | 11,262.12 | 0.17% | 7,549 |
| Dec 23, 2025 | 11,620.00 | 11,770.00 | 11,620.00 | 11,740.00 | 11,242.96 | 0.77% | 7,635 |
| Dec 22, 2025 | 11,630.00 | 11,760.00 | 11,610.00 | 11,650.00 | 11,156.77 | 0.52% | 5,384 |
| Dec 19, 2025 | 11,480.00 | 11,620.00 | 11,480.00 | 11,590.00 | 11,099.31 | 0.96% | 3,909 |
| Dec 18, 2025 | 11,460.00 | 11,540.00 | 11,410.00 | 11,480.00 | 10,993.97 | -0.43% | 2,739 |
| Dec 17, 2025 | 11,510.00 | 11,620.00 | 11,400.00 | 11,530.00 | 11,041.85 | 0.26% | 7,066 |
| Dec 16, 2025 | 11,560.00 | 11,650.00 | 11,490.00 | 11,500.00 | 11,013.12 | -1.03% | 8,802 |
| Dec 15, 2025 | 11,610.00 | 11,680.00 | 11,540.00 | 11,620.00 | 11,128.04 | - | 12,383 |
| Dec 12, 2025 | 11,560.00 | 11,620.00 | 11,520.00 | 11,620.00 | 11,128.04 | 0.43% | 5,370 |
| Dec 11, 2025 | 11,440.00 | 11,620.00 | 11,430.00 | 11,570.00 | 11,080.16 | 1.31% | 4,060 |
| Dec 10, 2025 | 11,480.00 | 11,550.00 | 11,300.00 | 11,420.00 | 10,936.51 | -0.44% | 8,746 |
| Dec 9, 2025 | 11,510.00 | 11,650.00 | 11,350.00 | 11,470.00 | 10,984.39 | - | 12,522 |
| Dec 8, 2025 | 11,240.00 | 12,880.00 | 11,050.00 | 11,470.00 | 10,984.39 | 2.59% | 175,014 |
| Dec 5, 2025 | 11,270.00 | 11,270.00 | 11,150.00 | 11,180.00 | 10,706.67 | -0.27% | 3,352 |
| Dec 4, 2025 | 11,230.00 | 11,270.00 | 11,100.00 | 11,210.00 | 10,735.40 | 0.63% | 3,221 |
| Dec 3, 2025 | 11,080.00 | 11,220.00 | 11,080.00 | 11,140.00 | 10,668.37 | -0.27% | 3,104 |
| Dec 2, 2025 | 11,130.00 | 11,230.00 | 11,120.00 | 11,170.00 | 10,697.10 | 0.63% | 404 |
| Dec 1, 2025 | 11,120.00 | 11,190.00 | 11,090.00 | 11,100.00 | 10,630.06 | 0.09% | 2,717 |
| Nov 28, 2025 | 11,070.00 | 11,100.00 | 11,050.00 | 11,090.00 | 10,620.48 | - | 1,450 |
| Nov 27, 2025 | 11,040.00 | 11,130.00 | 11,020.00 | 11,090.00 | 10,620.48 | -0.18% | 5,657 |
| Nov 26, 2025 | 11,020.00 | 11,140.00 | 11,020.00 | 11,110.00 | 10,639.64 | 0.82% | 4,009 |
| Nov 25, 2025 | 11,030.00 | 11,200.00 | 11,000.00 | 11,020.00 | 10,553.45 | -0.72% | 2,994 |
| Nov 24, 2025 | 11,050.00 | 11,160.00 | 11,020.00 | 11,100.00 | 10,630.06 | 0.09% | 3,479 |
| Nov 21, 2025 | 11,140.00 | 11,150.00 | 11,000.00 | 11,090.00 | 10,620.48 | -0.63% | 7,455 |
| Nov 20, 2025 | 11,020.00 | 11,400.00 | 11,020.00 | 11,160.00 | 10,687.52 | 0.45% | 4,392 |
| Nov 19, 2025 | 10,930.00 | 11,530.00 | 10,930.00 | 11,110.00 | 10,639.64 | 1.00% | 11,538 |
| Nov 18, 2025 | 11,060.00 | 11,140.00 | 11,000.00 | 11,000.00 | 10,534.29 | -1.52% | 5,311 |
| Nov 17, 2025 | 11,220.00 | 11,220.00 | 11,130.00 | 11,170.00 | 10,697.10 | -0.45% | 2,008 |
| Nov 14, 2025 | 11,320.00 | 11,320.00 | 11,120.00 | 11,220.00 | 10,744.98 | -1.15% | 4,649 |
| Nov 13, 2025 | 11,280.00 | 11,380.00 | 11,230.00 | 11,350.00 | 10,869.48 | 0.62% | 2,622 |
| Nov 12, 2025 | 11,100.00 | 11,320.00 | 11,070.00 | 11,280.00 | 10,802.44 | 1.53% | 9,280 |
| Nov 11, 2025 | 11,180.00 | 11,310.00 | 11,070.00 | 11,110.00 | 10,639.64 | -0.36% | 7,659 |
| Nov 10, 2025 | 11,030.00 | 11,290.00 | 11,030.00 | 11,150.00 | 10,677.94 | - | 5,501 |
| Nov 7, 2025 | 11,310.00 | 11,310.00 | 11,070.00 | 11,150.00 | 10,677.94 | -1.24% | 15,412 |
| Nov 6, 2025 | 11,400.00 | 11,500.00 | 11,290.00 | 11,290.00 | 10,812.02 | -0.35% | 13,202 |
| Nov 5, 2025 | 11,530.00 | 11,530.00 | 11,300.00 | 11,330.00 | 10,850.32 | -1.90% | 18,860 |
| Nov 4, 2025 | 11,610.00 | 11,610.00 | 11,500.00 | 11,550.00 | 11,061.01 | -0.77% | 2,977 |
| Nov 3, 2025 | 11,610.00 | 11,710.00 | 11,560.00 | 11,640.00 | 11,147.20 | -0.51% | 7,649 |
| Oct 31, 2025 | 11,750.00 | 11,760.00 | 11,670.00 | 11,700.00 | 11,204.66 | -0.09% | 2,643 |
| Oct 30, 2025 | 11,700.00 | 11,800.00 | 11,660.00 | 11,710.00 | 11,214.23 | -0.09% | 5,393 |
| Oct 29, 2025 | 11,770.00 | 11,820.00 | 11,720.00 | 11,720.00 | 11,223.81 | -0.42% | 5,376 |
| Oct 28, 2025 | 11,790.00 | 11,920.00 | 11,720.00 | 11,770.00 | 11,271.69 | -0.17% | 3,550 |
| Oct 27, 2025 | 11,800.00 | 11,900.00 | 11,720.00 | 11,790.00 | 11,290.85 | 0.34% | 3,115 |
| Oct 24, 2025 | 11,890.00 | 11,890.00 | 11,680.00 | 11,750.00 | 11,252.54 | -0.25% | 3,163 |
| Oct 23, 2025 | 11,990.00 | 11,990.00 | 11,690.00 | 11,780.00 | 11,281.27 | 0.17% | 7,467 |
| Oct 22, 2025 | 11,600.00 | 11,840.00 | 11,580.00 | 11,760.00 | 11,262.12 | 1.12% | 7,252 |
| Oct 21, 2025 | 11,640.00 | 11,660.00 | 11,570.00 | 11,630.00 | 11,137.62 | 0.26% | 3,176 |
| Oct 20, 2025 | 11,700.00 | 11,700.00 | 11,520.00 | 11,600.00 | 11,108.89 | -0.68% | 2,459 |
| Oct 17, 2025 | 11,650.00 | 11,700.00 | 11,570.00 | 11,680.00 | 11,185.50 | -0.09% | 3,880 |
| Oct 16, 2025 | 11,620.00 | 11,760.00 | 11,600.00 | 11,690.00 | 11,195.08 | 0.43% | 3,403 |
| Oct 15, 2025 | 11,530.00 | 11,640.00 | 11,520.00 | 11,640.00 | 11,147.20 | 0.78% | 2,564 |
| Oct 14, 2025 | 11,470.00 | 12,120.00 | 11,470.00 | 11,550.00 | 11,061.01 | -0.26% | 8,898 |
| Oct 13, 2025 | 11,590.00 | 11,590.00 | 11,450.00 | 11,580.00 | 11,089.74 | -0.69% | 6,852 |
| Oct 10, 2025 | 11,620.00 | 11,680.00 | 11,580.00 | 11,660.00 | 11,166.35 | -0.17% | 3,510 |