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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	10,800	10,810	10,810	10,840	10,760	10,976
February 19, 2026	10,840	10,800	10,800	10,890	10,760	9,576
February 13, 2026	10,920	10,800	10,800	10,930	10,760	9,419
February 12, 2026	10,960	10,920	10,920	10,990	10,850	13,606
February 11, 2026	10,920	10,970	10,970	10,980	10,700	13,045
February 10, 2026	10,730	10,920	10,920	10,940	10,730	16,886
February 09, 2026	10,850	10,740	10,740	10,850	10,680	10,124
February 06, 2026	10,950	10,750	10,750	10,950	10,510	13,748
February 05, 2026	10,880	10,820	10,820	10,980	10,710	23,363
February 04, 2026	10,660	10,780	10,780	10,800	10,660	8,299
February 03, 2026	10,720	10,730	10,730	10,870	10,640	10,277
February 02, 2026	10,960	10,680	10,680	10,960	10,600	22,175
January 30, 2026	10,860	10,960	10,960	11,100	10,860	20,735
January 29, 2026	11,130	10,930	10,930	11,130	10,930	27,150
January 28, 2026	11,130	11,130	11,130	11,130	11,030	10,082
January 27, 2026	11,180	11,080	11,080	11,190	11,020	15,557
January 26, 2026	11,000	11,120	11,120	11,180	10,990	11,005
January 23, 2026	10,880	11,000	11,000	11,000	10,850	10,858
January 22, 2026	11,000	10,880	10,880	11,110	10,810	17,749
January 21, 2026	11,140	11,000	11,000	11,140	10,840	16,611
January 20, 2026	11,010	11,140	11,140	11,140	11,000	10,524
January 19, 2026	11,000	11,020	11,020	11,100	10,970	13,530
January 16, 2026	11,040	11,090	11,090	11,200	10,980	15,459
January 15, 2026	11,060	10,950	10,950	11,060	10,890	5,471
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

Asiana IDT, Inc. (267850.KS) KSC