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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 04, 2025	11,600	11,560	11,560	11,620	11,520	5,464
September 03, 2025	11,590	11,550	11,550	11,690	11,490	9,895
September 02, 2025	11,390	11,560	11,560	11,650	11,390	1,690
September 01, 2025	11,360	11,490	11,490	11,600	11,360	3,569
August 29, 2025	11,520	11,540	11,540	11,620	11,480	4,064
August 28, 2025	11,660	11,600	11,600	11,690	11,520	2,855
August 27, 2025	11,690	11,670	11,670	11,690	11,600	2,411
August 26, 2025	11,710	11,690	11,690	11,710	11,630	2,047
August 25, 2025	11,700	11,720	11,720	11,940	11,660	5,210
August 22, 2025	11,730	11,690	11,690	11,800	11,610	4,251
August 21, 2025	11,740	11,730	11,730	11,860	11,710	950
August 20, 2025	11,850	11,720	11,720	11,850	11,600	5,331
August 19, 2025	11,870	11,840	11,840	11,900	11,780	4,010
August 18, 2025	12,050	11,870	11,870	12,120	11,870	4,039
August 14, 2025	12,160	12,000	12,000	12,160	12,000	1,297
August 13, 2025	12,150	12,150	12,150	12,170	12,050	1,552
August 12, 2025	11,940	12,130	12,130	12,300	11,940	10,572
August 11, 2025	12,070	11,940	11,940	12,090	11,890	4,046
August 08, 2025	11,840	12,000	12,000	12,050	11,790	7,351
August 07, 2025	12,060	11,950	11,950	12,070	11,890	1,462
August 06, 2025	11,640	11,970	11,970	11,980	11,620	5,460
August 05, 2025	11,670	11,670	11,670	11,850	11,540	4,327
August 04, 2025	11,400	11,540	11,540	11,580	11,260	7,970
August 01, 2025	11,630	11,420	11,420	11,720	11,360	15,535
July 31, 2025	11,950	11,720	11,720	11,950	11,680	12,955
July 30, 2025	11,960	11,790	11,790	11,960	11,550	6,032
July 29, 2025	11,800	11,920	11,920	11,950	11,710	3,516
July 28, 2025	12,060	11,840	11,840	12,060	11,830	7,973
July 25, 2025	12,030	12,060	12,060	12,180	11,990	3,675
July 24, 2025	12,200	12,020	12,020	12,270	12,020	9,054
July 23, 2025	12,260	12,200	12,200	12,320	12,050	5,724
July 22, 2025	12,490	12,240	12,240	12,530	12,220	18,478
July 21, 2025	12,370	12,470	12,470	12,600	12,370	5,433
July 18, 2025	12,590	12,390	12,390	12,590	12,360	7,293
July 17, 2025	12,440	12,470	12,470	12,800	12,350	13,390
July 16, 2025	12,460	12,440	12,440	12,560	12,400	9,982
July 15, 2025	12,500	12,560	12,560	12,640	12,390	14,754
July 14, 2025	12,350	12,530	12,530	12,570	12,350	15,784
July 11, 2025	12,410	12,350	12,350	12,500	12,290	20,500
July 10, 2025	12,090	12,300	12,300	12,400	12,090	4,226
July 09, 2025	12,080	12,180	12,180	12,300	12,070	4,685
July 08, 2025	12,200	12,070	12,070	12,240	12,000	4,994
July 07, 2025	12,100	12,140	12,140	12,240	12,060	3,004
July 04, 2025	12,170	12,150	12,150	12,260	12,100	4,977
July 03, 2025	11,980	12,260	12,260	12,280	11,980	10,987
July 02, 2025	12,120	12,080	12,080	12,130	11,860	4,996
July 01, 2025	11,960	12,010	12,010	12,190	11,910	4,977
June 30, 2025	11,770	11,950	11,950	12,200	11,770	12,120
June 27, 2025	12,040	11,840	11,840	12,180	11,770	11,705
June 26, 2025	12,230	12,020	12,020	12,340	11,920	13,871
June 25, 2025	12,360	12,220	12,220	12,500	12,080	27,903
June 24, 2025	12,460	12,370	12,370	12,580	12,290	12,154
June 23, 2025	12,450	12,450	12,450	12,560	12,140	15,728
June 20, 2025	12,350	12,570	12,570	12,730	12,300	27,166
June 19, 2025	11,890	12,460	12,460	12,480	11,720	56,270
June 18, 2025	11,700	11,820	11,820	11,990	11,680	7,698
June 17, 2025	11,640	11,690	11,690	11,850	11,460	12,370
June 16, 2025	11,600	11,690	11,690	11,700	11,490	3,025

Asiana IDT, Inc. (267850.KS) KSC