Asiana Airline historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-05 | 12,530.00 | 12,760.00 | 12,230.00 | 12,700.00 | 12,700.00 | 794,270 |
| 2024-02-04 | 12,440.00 | 12,440.00 | 12,440.00 | 12,440.00 | 12,440.00 | 0 |
| 2024-02-02 | 12,130.00 | 12,520.00 | 12,060.00 | 12,440.00 | 12,440.00 | 558,722 |
| 2024-02-01 | 13,280.00 | 13,870.00 | 12,130.00 | 12,130.00 | 12,130.00 | 3,579,021 |
| 2024-01-31 | 11,900.00 | 12,260.00 | 11,600.00 | 12,140.00 | 12,140.00 | 517,498 |
| 2024-01-30 | 11,840.00 | 11,970.00 | 11,730.00 | 11,750.00 | 11,750.00 | 126,466 |
| 2024-01-29 | 12,070.00 | 12,070.00 | 11,730.00 | 11,830.00 | 11,830.00 | 152,338 |
| 2024-01-26 | 11,800.00 | 11,940.00 | 11,680.00 | 11,910.00 | 11,910.00 | 127,566 |
| 2024-01-25 | 11,680.00 | 11,920.00 | 11,600.00 | 11,810.00 | 11,810.00 | 127,318 |
| 2024-01-24 | 11,780.00 | 11,850.00 | 11,610.00 | 11,680.00 | 11,680.00 | 105,568 |
| 2024-01-23 | 11,900.00 | 11,990.00 | 11,670.00 | 11,780.00 | 11,780.00 | 147,308 |
| 2024-01-22 | 12,010.00 | 12,020.00 | 11,730.00 | 11,820.00 | 11,820.00 | 184,811 |
| 2024-01-19 | 12,100.00 | 12,190.00 | 11,840.00 | 12,010.00 | 12,010.00 | 300,641 |
| 2024-01-18 | 11,500.00 | 12,050.00 | 11,490.00 | 11,830.00 | 11,830.00 | 320,928 |
| 2024-01-17 | 11,640.00 | 12,150.00 | 11,530.00 | 11,590.00 | 11,590.00 | 543,605 |
| 2024-01-16 | 12,150.00 | 12,240.00 | 11,640.00 | 11,720.00 | 11,720.00 | 382,575 |
| 2024-01-15 | 12,470.00 | 13,710.00 | 12,090.00 | 12,090.00 | 12,090.00 | 1,826,414 |
| 2024-01-12 | 11,500.00 | 11,620.00 | 11,300.00 | 11,400.00 | 11,400.00 | 154,242 |
| 2024-01-11 | 11,760.00 | 11,910.00 | 11,470.00 | 11,470.00 | 11,470.00 | 234,661 |
| 2024-01-10 | 11,670.00 | 11,910.00 | 11,560.00 | 11,680.00 | 11,680.00 | 275,466 |
| 2024-01-09 | 11,500.00 | 11,690.00 | 11,370.00 | 11,670.00 | 11,670.00 | 390,915 |
| 2024-01-08 | 11,210.00 | 11,390.00 | 11,130.00 | 11,280.00 | 11,280.00 | 164,044 |
| 2024-01-05 | 11,100.00 | 11,250.00 | 11,010.00 | 11,210.00 | 11,210.00 | 105,253 |
| 2024-01-04 | 11,450.00 | 11,450.00 | 11,070.00 | 11,090.00 | 11,090.00 | 212,655 |
| 2024-01-03 | 11,180.00 | 11,550.00 | 11,180.00 | 11,450.00 | 11,450.00 | 312,418 |
| 2024-01-02 | 11,160.00 | 11,400.00 | 11,040.00 | 11,300.00 | 11,300.00 | 215,228 |
| 2023-12-28 | 11,000.00 | 11,200.00 | 10,940.00 | 11,160.00 | 11,160.00 | 177,401 |
| 2023-12-27 | 11,090.00 | 11,100.00 | 10,910.00 | 11,000.00 | 11,000.00 | 110,095 |
| 2023-12-26 | 11,170.00 | 11,180.00 | 11,030.00 | 11,090.00 | 11,090.00 | 118,436 |
| 2023-12-22 | 11,050.00 | 11,100.00 | 10,910.00 | 11,080.00 | 11,080.00 | 120,625 |
| 2023-12-21 | 11,050.00 | 11,080.00 | 10,890.00 | 11,000.00 | 11,000.00 | 97,510 |
| 2023-12-20 | 11,110.00 | 11,150.00 | 10,920.00 | 11,100.00 | 11,100.00 | 179,385 |
| 2023-12-19 | 10,950.00 | 10,950.00 | 10,810.00 | 10,910.00 | 10,910.00 | 115,566 |
| 2023-12-18 | 11,150.00 | 11,150.00 | 10,930.00 | 10,950.00 | 10,950.00 | 121,405 |
| 2023-12-17 | 11,150.00 | 11,150.00 | 11,150.00 | 11,150.00 | 11,150.00 | 0 |
| 2023-12-15 | 11,030.00 | 11,250.00 | 10,910.00 | 11,150.00 | 11,150.00 | 333,878 |
| 2023-12-14 | 11,190.00 | 11,190.00 | 10,970.00 | 11,030.00 | 11,030.00 | 208,820 |
| 2023-12-13 | 11,090.00 | 11,200.00 | 10,950.00 | 10,980.00 | 10,980.00 | 283,017 |
| 2023-12-12 | 10,760.00 | 10,980.00 | 10,760.00 | 10,920.00 | 10,920.00 | 146,599 |
| 2023-12-11 | 10,910.00 | 10,940.00 | 10,770.00 | 10,800.00 | 10,800.00 | 125,918 |
| 2023-12-08 | 10,950.00 | 11,290.00 | 10,740.00 | 10,910.00 | 10,910.00 | 603,169 |
| 2023-12-07 | 10,510.00 | 11,670.00 | 10,460.00 | 10,880.00 | 10,880.00 | 1,615,110 |
| 2023-12-06 | 10,350.00 | 10,540.00 | 10,340.00 | 10,440.00 | 10,440.00 | 66,756 |
| 2023-12-05 | 10,450.00 | 10,560.00 | 10,310.00 | 10,340.00 | 10,340.00 | 119,242 |
| 2023-12-04 | 10,600.00 | 10,600.00 | 10,390.00 | 10,450.00 | 10,450.00 | 86,047 |
| 2023-12-03 | 10,480.00 | 10,480.00 | 10,480.00 | 10,480.00 | 10,480.00 | 0 |
| 2023-12-01 | 10,550.00 | 10,650.00 | 10,470.00 | 10,480.00 | 10,480.00 | 102,350 |
| 2023-11-30 | 10,610.00 | 10,710.00 | 10,440.00 | 10,480.00 | 10,480.00 | 178,403 |
| 2023-11-29 | 10,550.00 | 10,640.00 | 10,470.00 | 10,630.00 | 10,630.00 | 106,128 |
| 2023-11-28 | 10,810.00 | 10,810.00 | 10,520.00 | 10,650.00 | 10,650.00 | 110,209 |
| 2023-11-27 | 10,840.00 | 10,920.00 | 10,620.00 | 10,650.00 | 10,650.00 | 106,983 |
| 2023-11-24 | 10,830.00 | 10,900.00 | 10,760.00 | 10,830.00 | 10,830.00 | 102,441 |
| 2023-11-23 | 10,770.00 | 10,850.00 | 10,680.00 | 10,830.00 | 10,830.00 | 122,677 |
| 2023-11-22 | 10,950.00 | 11,000.00 | 10,750.00 | 10,770.00 | 10,770.00 | 139,025 |
| 2023-11-21 | 11,000.00 | 11,060.00 | 10,810.00 | 10,980.00 | 10,980.00 | 147,133 |
| 2023-11-20 | 11,200.00 | 11,200.00 | 10,780.00 | 11,000.00 | 11,000.00 | 293,149 |
| 2023-11-19 | 10,890.00 | 10,890.00 | 10,890.00 | 10,890.00 | 10,890.00 | 0 |
| 2023-11-17 | 10,820.00 | 11,080.00 | 10,690.00 | 10,890.00 | 10,890.00 | 393,224 |
| 2023-11-16 | 10,690.00 | 10,940.00 | 10,630.00 | 10,780.00 | 10,780.00 | 279,017 |
| 2023-11-15 | 10,690.00 | 10,780.00 | 10,560.00 | 10,640.00 | 10,640.00 | 275,331 |
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.