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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	10,970	10,970	10,970	11,050	10,800	9,420
January 13, 2026	11,060	10,970	10,970	11,100	10,840	20,092
January 12, 2026	11,130	11,060	11,060	11,170	11,000	7,574
January 09, 2026	11,020	11,130	11,130	11,130	10,950	11,643
January 08, 2026	11,080	11,100	11,100	11,260	11,070	5,990
January 07, 2026	11,330	11,090	11,090	11,330	11,010	9,320
January 06, 2026	11,250	11,270	11,270	11,350	11,220	13,864
January 05, 2026	11,340	11,310	11,310	11,340	11,270	4,590
January 02, 2026	11,470	11,340	11,340	11,470	11,210	19,717
December 30, 2025	11,400	11,380	11,380	11,550	11,300	9,638
December 29, 2025	11,730	11,480	11,480	11,730	11,410	4,333
December 26, 2025	11,760	11,810	11,310	11,850	11,750	15,123
December 24, 2025	11,700	11,760	11,760	11,840	11,680	7,549
December 23, 2025	11,620	11,740	11,740	11,770	11,620	7,771
December 22, 2025	11,630	11,650	11,650	11,760	11,610	5,657
December 19, 2025	11,480	11,590	11,590	11,620	11,480	3,909
December 18, 2025	11,460	11,480	11,480	11,540	11,410	2,739
December 17, 2025	11,510	11,530	11,530	11,620	11,400	7,066
December 16, 2025	11,560	11,500	11,500	11,650	11,490	9,454
December 15, 2025	11,610	11,620	11,620	11,680	11,540	12,383
December 12, 2025	11,560	11,620	11,620	11,620	11,520	5,370
December 11, 2025	11,440	11,570	11,570	11,620	11,430	4,415
December 10, 2025	11,480	11,420	11,420	11,550	11,300	8,746
December 09, 2025	11,510	11,470	11,470	11,650	11,350	13,390
December 08, 2025	11,240	11,470	11,470	12,880	11,050	175,014
December 05, 2025	11,270	11,180	11,180	11,270	11,150	3,366
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

Asiana IDT, Inc. (267850.KS) KSC