Asiana IDT, Inc. (KRX:267850)
South Korea
· Delayed Price · Currency is KRW 11,030
+170 (1.57%)
Apr 29, 2026, 3:30 PM KST
Asiana IDT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 10,860.00 | 11,080.00 | 10,820.00 | 11,030.00 | 11,030.00 | 1.57% | 30,760 |
| Apr 28, 2026 | 10,790.00 | 10,950.00 | 10,790.00 | 10,860.00 | 10,860.00 | -0.37% | 18,695 |
| Apr 27, 2026 | 10,900.00 | 10,900.00 | 10,800.00 | 10,900.00 | 10,900.00 | 0.46% | 11,368 |
| Apr 24, 2026 | 10,760.00 | 10,850.00 | 10,730.00 | 10,850.00 | 10,850.00 | 0.84% | 9,796 |
| Apr 23, 2026 | 10,870.00 | 10,870.00 | 10,650.00 | 10,760.00 | 10,760.00 | -0.65% | 13,682 |
| Apr 22, 2026 | 10,840.00 | 10,990.00 | 10,790.00 | 10,830.00 | 10,830.00 | 0.09% | 21,694 |
| Apr 21, 2026 | 10,790.00 | 10,840.00 | 10,760.00 | 10,820.00 | 10,820.00 | 0.37% | 10,446 |
| Apr 20, 2026 | 10,830.00 | 10,880.00 | 10,710.00 | 10,780.00 | 10,780.00 | -0.46% | 9,397 |
| Apr 17, 2026 | 10,890.00 | 10,890.00 | 10,730.00 | 10,830.00 | 10,830.00 | -0.18% | 13,840 |
| Apr 16, 2026 | 10,790.00 | 11,090.00 | 10,710.00 | 10,850.00 | 10,850.00 | 0.56% | 36,494 |
| Apr 15, 2026 | 10,640.00 | 10,870.00 | 10,560.00 | 10,790.00 | 10,790.00 | 2.18% | 28,507 |
| Apr 14, 2026 | 10,750.00 | 10,770.00 | 10,540.00 | 10,560.00 | 10,560.00 | 1.05% | 24,591 |
| Apr 13, 2026 | 10,440.00 | 10,540.00 | 10,400.00 | 10,450.00 | 10,450.00 | 0.10% | 6,166 |
| Apr 10, 2026 | 10,400.00 | 10,580.00 | 10,400.00 | 10,440.00 | 10,440.00 | 0.38% | 17,299 |
| Apr 9, 2026 | 10,400.00 | 10,480.00 | 10,330.00 | 10,400.00 | 10,400.00 | - | 13,067 |
| Apr 8, 2026 | 10,370.00 | 10,600.00 | 10,370.00 | 10,400.00 | 10,400.00 | 1.07% | 19,123 |
| Apr 7, 2026 | 10,330.00 | 10,450.00 | 10,200.00 | 10,290.00 | 10,290.00 | -1.06% | 11,667 |
| Apr 6, 2026 | 10,410.00 | 10,440.00 | 10,280.00 | 10,400.00 | 10,400.00 | 0.68% | 7,262 |
| Apr 3, 2026 | 10,300.00 | 10,450.00 | 10,270.00 | 10,330.00 | 10,330.00 | 1.08% | 13,006 |
| Apr 2, 2026 | 10,490.00 | 10,650.00 | 10,140.00 | 10,220.00 | 10,220.00 | -2.76% | 28,339 |
| Apr 1, 2026 | 10,300.00 | 10,580.00 | 10,300.00 | 10,510.00 | 10,510.00 | 2.94% | 24,731 |
| Mar 31, 2026 | 10,400.00 | 10,490.00 | 10,140.00 | 10,210.00 | 10,210.00 | -1.83% | 37,576 |
| Mar 30, 2026 | 10,220.00 | 10,570.00 | 10,180.00 | 10,400.00 | 10,400.00 | -2.16% | 53,702 |
| Mar 27, 2026 | 10,750.00 | 10,820.00 | 10,150.00 | 10,630.00 | 10,630.00 | -1.12% | 81,632 |
| Mar 26, 2026 | 10,810.00 | 11,450.00 | 10,620.00 | 10,750.00 | 10,750.00 | -0.56% | 261,842 |
| Mar 25, 2026 | 10,590.00 | 11,500.00 | 10,450.00 | 10,810.00 | 10,810.00 | 2.56% | 393,240 |
| Mar 24, 2026 | 10,100.00 | 12,420.00 | 10,020.00 | 10,540.00 | 10,540.00 | 4.98% | 2,900,442 |
| Mar 23, 2026 | 10,160.00 | 10,360.00 | 10,020.00 | 10,040.00 | 10,040.00 | -3.09% | 12,887 |
| Mar 20, 2026 | 10,110.00 | 10,470.00 | 10,070.00 | 10,360.00 | 10,360.00 | 2.47% | 11,985 |
| Mar 19, 2026 | 10,250.00 | 10,370.00 | 10,010.00 | 10,110.00 | 10,110.00 | -0.59% | 12,289 |
| Mar 18, 2026 | 10,050.00 | 10,180.00 | 9,990.00 | 10,170.00 | 10,170.00 | 1.29% | 9,799 |
| Mar 17, 2026 | 10,150.00 | 10,170.00 | 10,000.00 | 10,040.00 | 10,040.00 | - | 12,485 |
| Mar 16, 2026 | 9,930.00 | 10,230.00 | 9,920.00 | 10,040.00 | 10,040.00 | -0.69% | 6,881 |
| Mar 13, 2026 | 10,180.00 | 10,200.00 | 10,010.00 | 10,110.00 | 10,110.00 | 0.20% | 6,918 |
| Mar 12, 2026 | 10,070.00 | 10,260.00 | 10,040.00 | 10,090.00 | 10,090.00 | - | 6,192 |
| Mar 11, 2026 | 10,240.00 | 10,300.00 | 10,080.00 | 10,090.00 | 10,090.00 | 0.40% | 11,645 |
| Mar 10, 2026 | 10,120.00 | 10,320.00 | 9,960.00 | 10,050.00 | 10,050.00 | 2.24% | 13,073 |
| 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 |