Asiana Airline historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 10,160.00 | 10,160.00 | 10,020.00 | 10,020.00 | 10,020.00 | 111,267 |
| 2024-07-24 | 10,170.00 | 10,240.00 | 10,160.00 | 10,160.00 | 10,160.00 | 46,418 |
| 2024-07-23 | 10,240.00 | 10,290.00 | 10,180.00 | 10,200.00 | 10,200.00 | 56,674 |
| 2024-07-22 | 10,270.00 | 10,340.00 | 10,190.00 | 10,290.00 | 10,290.00 | 67,573 |
| 2024-07-19 | 10,330.00 | 10,330.00 | 10,180.00 | 10,270.00 | 10,270.00 | 79,643 |
| 2024-07-18 | 10,270.00 | 10,330.00 | 10,170.00 | 10,330.00 | 10,330.00 | 129,267 |
| 2024-07-17 | 10,290.00 | 10,450.00 | 10,270.00 | 10,270.00 | 10,270.00 | 45,958 |
| 2024-07-16 | 10,340.00 | 10,340.00 | 10,250.00 | 10,260.00 | 10,260.00 | 91,260 |
| 2024-07-15 | 10,340.00 | 10,350.00 | 10,310.00 | 10,330.00 | 10,330.00 | 65,842 |
| 2024-07-12 | 10,360.00 | 10,410.00 | 10,340.00 | 10,350.00 | 10,350.00 | 79,566 |
| 2024-07-11 | 10,360.00 | 10,470.00 | 10,350.00 | 10,350.00 | 10,350.00 | 71,482 |
| 2024-07-10 | 10,410.00 | 10,410.00 | 10,360.00 | 10,380.00 | 10,380.00 | 66,755 |
| 2024-07-09 | 10,390.00 | 10,460.00 | 10,370.00 | 10,410.00 | 10,410.00 | 63,526 |
| 2024-07-08 | 10,420.00 | 10,430.00 | 10,340.00 | 10,390.00 | 10,390.00 | 67,561 |
| 2024-07-05 | 10,450.00 | 10,450.00 | 10,380.00 | 10,410.00 | 10,410.00 | 74,410 |
| 2024-07-04 | 10,410.00 | 10,450.00 | 10,390.00 | 10,400.00 | 10,400.00 | 51,861 |
| 2024-07-03 | 10,400.00 | 10,470.00 | 10,390.00 | 10,410.00 | 10,410.00 | 78,830 |
| 2024-07-02 | 10,520.00 | 10,530.00 | 10,360.00 | 10,390.00 | 10,390.00 | 179,598 |
| 2024-07-01 | 10,530.00 | 10,690.00 | 10,390.00 | 10,540.00 | 10,540.00 | 77,957 |
| 2024-06-28 | 10,610.00 | 10,700.00 | 10,520.00 | 10,520.00 | 10,520.00 | 114,355 |
| 2024-06-27 | 10,530.00 | 10,810.00 | 10,380.00 | 10,610.00 | 10,610.00 | 220,931 |
| 2024-06-26 | 10,680.00 | 10,680.00 | 10,490.00 | 10,530.00 | 10,530.00 | 126,775 |
| 2024-06-25 | 10,530.00 | 10,700.00 | 10,530.00 | 10,630.00 | 10,630.00 | 112,775 |
| 2024-06-24 | 10,700.00 | 10,700.00 | 10,530.00 | 10,530.00 | 10,530.00 | 63,063 |
| 2024-06-21 | 10,490.00 | 10,760.00 | 10,480.00 | 10,760.00 | 10,760.00 | 88,916 |
| 2024-06-20 | 10,460.00 | 10,580.00 | 10,440.00 | 10,480.00 | 10,480.00 | 108,290 |
| 2024-06-19 | 10,520.00 | 10,520.00 | 10,420.00 | 10,460.00 | 10,460.00 | 140,009 |
| 2024-06-18 | 10,630.00 | 10,730.00 | 10,490.00 | 10,520.00 | 10,520.00 | 190,411 |
| 2024-06-17 | 10,630.00 | 10,700.00 | 10,530.00 | 10,620.00 | 10,620.00 | 130,268 |
| 2024-06-14 | 10,610.00 | 10,700.00 | 10,530.00 | 10,630.00 | 10,630.00 | 174,135 |
| 2024-06-13 | 10,920.00 | 11,010.00 | 10,530.00 | 10,530.00 | 10,530.00 | 1,207,887 |
| 2024-06-12 | 11,070.00 | 11,190.00 | 10,870.00 | 10,920.00 | 10,920.00 | 274,004 |
| 2024-06-11 | 11,080.00 | 11,250.00 | 11,060.00 | 11,190.00 | 11,190.00 | 163,723 |
| 2024-06-10 | 11,020.00 | 11,140.00 | 10,870.00 | 11,090.00 | 11,090.00 | 111,344 |
| 2024-06-07 | 10,910.00 | 11,140.00 | 10,910.00 | 11,090.00 | 11,090.00 | 104,520 |
| 2024-06-05 | 11,080.00 | 11,110.00 | 10,910.00 | 10,910.00 | 10,910.00 | 146,453 |
| 2024-06-04 | 10,850.00 | 11,260.00 | 10,850.00 | 11,080.00 | 11,080.00 | 228,404 |
| 2024-06-03 | 10,950.00 | 10,970.00 | 10,810.00 | 10,940.00 | 10,940.00 | 117,171 |
| 2024-05-31 | 10,550.00 | 10,910.00 | 10,490.00 | 10,910.00 | 10,910.00 | 124,903 |
| 2024-05-30 | 10,520.00 | 10,530.00 | 10,420.00 | 10,450.00 | 10,450.00 | 114,317 |
| 2024-05-29 | 10,590.00 | 10,700.00 | 10,220.00 | 10,600.00 | 10,600.00 | 132,469 |
| 2024-05-28 | 10,600.00 | 10,740.00 | 10,600.00 | 10,700.00 | 10,700.00 | 99,511 |
| 2024-05-27 | 10,780.00 | 10,890.00 | 10,660.00 | 10,700.00 | 10,700.00 | 254,599 |
| 2024-05-24 | 10,720.00 | 10,800.00 | 10,630.00 | 10,770.00 | 10,770.00 | 115,447 |
| 2024-05-23 | 10,900.00 | 11,000.00 | 10,810.00 | 10,840.00 | 10,840.00 | 115,822 |
| 2024-05-22 | 11,090.00 | 11,090.00 | 10,920.00 | 11,000.00 | 11,000.00 | 115,616 |
| 2024-05-21 | 10,930.00 | 11,230.00 | 10,880.00 | 11,070.00 | 11,070.00 | 161,156 |
| 2024-05-20 | 10,910.00 | 11,750.00 | 10,860.00 | 11,030.00 | 11,030.00 | 548,609 |
| 2024-05-17 | 11,000.00 | 11,100.00 | 10,860.00 | 10,910.00 | 10,910.00 | 179,143 |
| 2024-05-16 | 11,200.00 | 11,310.00 | 11,110.00 | 11,110.00 | 11,110.00 | 151,263 |
| 2024-05-14 | 11,290.00 | 11,320.00 | 11,100.00 | 11,170.00 | 11,170.00 | 135,442 |
| 2024-05-13 | 11,270.00 | 11,380.00 | 11,170.00 | 11,280.00 | 11,280.00 | 156,091 |
| 2024-05-10 | 11,240.00 | 11,270.00 | 11,130.00 | 11,210.00 | 11,210.00 | 113,618 |
| 2024-05-09 | 11,120.00 | 11,220.00 | 11,110.00 | 11,190.00 | 11,190.00 | 80,059 |
| 2024-05-08 | 11,100.00 | 11,170.00 | 11,080.00 | 11,120.00 | 11,120.00 | 77,424 |
| 2024-05-07 | 11,170.00 | 11,250.00 | 11,020.00 | 11,100.00 | 11,100.00 | 150,527 |
| 2024-05-03 | 11,160.00 | 11,160.00 | 11,010.00 | 11,130.00 | 11,130.00 | 90,590 |
| 2024-05-02 | 10,970.00 | 11,150.00 | 10,910.00 | 11,140.00 | 11,140.00 | 125,929 |
| 2024-04-30 | 10,910.00 | 11,090.00 | 10,840.00 | 10,980.00 | 10,980.00 | 110,290 |
| 2024-04-29 | 10,780.00 | 10,970.00 | 10,690.00 | 10,970.00 | 10,970.00 | 94,099 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.