Asiana IDT, Inc. - 267850.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	11,230	11,210	11,210	11,270	11,100	3,375
December 03, 2025	11,080	11,140	11,140	11,220	11,080	3,104
December 02, 2025	11,130	11,170	11,170	11,230	11,120	499
December 01, 2025	11,120	11,100	11,100	11,190	11,090	2,668
November 28, 2025	11,070	11,090	11,090	11,100	11,050	1,593
November 27, 2025	11,040	11,090	11,090	11,130	11,020	5,753
November 26, 2025	11,020	11,110	11,110	11,140	11,020	4,009
November 25, 2025	11,030	11,020	11,020	11,200	11,000	3,141
November 24, 2025	11,050	11,100	11,100	11,160	11,020	3,637
November 21, 2025	11,140	11,090	11,090	11,150	11,000	7,788
November 20, 2025	11,020	11,160	11,160	11,400	11,020	4,392
November 19, 2025	10,930	11,110	11,110	11,530	10,930	11,538
November 18, 2025	11,060	11,000	11,000	11,140	11,000	5,311
November 17, 2025	11,220	11,170	11,170	11,220	11,130	2,082
November 14, 2025	11,320	11,220	11,220	11,320	11,120	4,919
November 13, 2025	11,280	11,320	11,320	11,380	11,230	2,248
November 12, 2025	11,100	11,280	11,280	11,320	11,070	9,280
November 11, 2025	11,180	11,110	11,110	11,310	11,070	7,758
November 10, 2025	11,030	11,150	11,150	11,290	11,030	5,501
November 07, 2025	11,310	11,150	11,150	11,310	11,070	7,675
November 06, 2025	11,400	11,290	11,290	11,500	11,290	13,202
November 05, 2025	11,530	11,330	11,330	11,530	11,300	18,860
November 04, 2025	11,610	11,550	11,550	11,610	11,500	3,037
November 03, 2025	11,610	11,640	11,640	11,710	11,560	7,649
October 31, 2025	11,750	11,700	11,700	11,760	11,670	2,729
October 30, 2025	11,700	11,710	11,710	11,800	11,660	5,396
October 29, 2025	11,770	11,720	11,720	11,820	11,720	5,590
October 28, 2025	11,790	11,770	11,770	11,920	11,720	3,582
October 27, 2025	11,800	11,790	11,790	11,900	11,720	3,115
October 24, 2025	11,890	11,750	11,750	11,890	11,680	3,198
October 23, 2025	11,990	11,780	11,780	11,990	11,690	7,528
October 22, 2025	11,600	11,760	11,760	11,840	11,580	7,252
October 21, 2025	11,640	11,630	11,630	11,660	11,570	3,176
October 20, 2025	11,700	11,600	11,600	11,700	11,520	2,459
October 17, 2025	11,650	11,680	11,680	11,700	11,570	3,937
October 16, 2025	11,620	11,690	11,690	11,760	11,600	3,403
October 15, 2025	11,530	11,640	11,640	11,640	11,520	2,722
October 14, 2025	11,470	11,550	11,550	12,120	11,470	9,039
October 13, 2025	11,590	11,580	11,580	11,590	11,450	6,852
October 10, 2025	11,620	11,660	11,660	11,680	11,580	3,510
October 02, 2025	11,720	11,680	11,680	11,730	11,670	1,768
October 01, 2025	11,730	11,720	11,720	11,750	11,610	5,559
September 30, 2025	11,760	11,700	11,700	11,790	11,680	4,777
September 29, 2025	11,650	11,680	11,680	11,800	11,620	2,797
September 26, 2025	11,820	11,640	11,640	11,820	11,610	3,679
September 25, 2025	11,770	11,750	11,750	11,770	11,670	7,997
September 24, 2025	11,830	11,710	11,710	11,830	11,670	10,101
September 23, 2025	11,710	11,830	11,830	11,830	11,690	4,227
September 22, 2025	11,780	11,710	11,710	11,850	11,710	6,531
September 19, 2025	11,790	11,760	11,760	11,800	11,720	5,267
September 18, 2025	11,800	11,780	11,780	11,830	11,720	6,693
September 17, 2025	11,750	11,790	11,790	11,830	11,750	2,723
September 16, 2025	11,840	11,780	11,780	11,840	11,730	2,600
September 15, 2025	11,820	11,800	11,800	11,830	11,680	4,555
September 12, 2025	12,000	11,820	11,820	12,000	11,770	6,911
September 11, 2025	11,850	11,840	11,840	11,900	11,800	3,669
September 10, 2025	11,700	11,860	11,860	12,000	11,690	5,184
September 09, 2025	11,600	11,710	11,710	11,820	11,600	7,208
September 08, 2025	11,580	11,610	11,610	11,750	11,550	9,737
September 05, 2025	11,640	11,520	11,520	11,640	11,520	2,769

Asiana IDT, Inc. (267850.KS) KSC