Asiana Airline historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-14 | 10,570.00 | 10,700.00 | 10,420.00 | 10,470.00 | 10,470.00 | 201,098 |
| 2023-11-13 | 10,520.00 | 10,800.00 | 10,350.00 | 10,380.00 | 10,380.00 | 284,087 |
| 2023-11-12 | 10,490.00 | 10,490.00 | 10,490.00 | 10,490.00 | 10,490.00 | 0 |
| 2023-11-10 | 10,400.00 | 10,700.00 | 10,200.00 | 10,490.00 | 10,490.00 | 414,460 |
| 2023-11-09 | 10,300.00 | 10,820.00 | 10,240.00 | 10,490.00 | 10,490.00 | 956,650 |
| 2023-11-08 | 10,320.00 | 10,470.00 | 10,230.00 | 10,250.00 | 10,250.00 | 192,738 |
| 2023-11-07 | 10,400.00 | 10,480.00 | 10,100.00 | 10,180.00 | 10,180.00 | 241,959 |
| 2023-11-06 | 10,160.00 | 10,400.00 | 10,100.00 | 10,400.00 | 10,400.00 | 504,601 |
| 2023-11-05 | 10,120.00 | 10,120.00 | 10,120.00 | 10,120.00 | 10,120.00 | 0 |
| 2023-11-03 | 10,210.00 | 10,310.00 | 9,960.00 | 10,120.00 | 10,120.00 | 487,539 |
| 2023-11-02 | 11,200.00 | 11,950.00 | 10,100.00 | 10,210.00 | 10,210.00 | 3,139,155 |
| 2023-11-01 | 11,050.00 | 11,450.00 | 10,600.00 | 11,180.00 | 11,180.00 | 1,321,065 |
| 2023-10-31 | 10,190.00 | 12,130.00 | 10,150.00 | 11,150.00 | 11,150.00 | 10,076,283 |
| 2023-10-30 | 9,890.00 | 12,000.00 | 9,800.00 | 10,320.00 | 10,320.00 | 4,549,365 |
| 2023-10-29 | 9,640.00 | 9,640.00 | 9,640.00 | 9,640.00 | 9,640.00 | 0 |
| 2023-10-27 | 9,480.00 | 9,720.00 | 9,400.00 | 9,640.00 | 9,640.00 | 87,492 |
| 2023-10-26 | 9,640.00 | 9,650.00 | 9,380.00 | 9,390.00 | 9,390.00 | 122,771 |
| 2023-10-25 | 9,410.00 | 9,690.00 | 9,300.00 | 9,620.00 | 9,620.00 | 108,729 |
| 2023-10-24 | 9,600.00 | 9,640.00 | 9,090.00 | 9,410.00 | 9,410.00 | 163,932 |
| 2023-10-23 | 9,640.00 | 9,640.00 | 9,480.00 | 9,580.00 | 9,580.00 | 130,284 |
| 2023-10-20 | 9,920.00 | 9,940.00 | 9,500.00 | 9,640.00 | 9,640.00 | 159,311 |
| 2023-10-19 | 9,980.00 | 10,010.00 | 9,890.00 | 9,900.00 | 9,900.00 | 134,393 |
| 2023-10-18 | 10,050.00 | 10,080.00 | 9,990.00 | 10,050.00 | 10,050.00 | 62,679 |
| 2023-10-17 | 10,090.00 | 10,100.00 | 9,980.00 | 10,050.00 | 10,050.00 | 74,997 |
| 2023-10-16 | 9,990.00 | 10,050.00 | 9,900.00 | 10,000.00 | 10,000.00 | 170,343 |
| 2023-10-13 | 10,020.00 | 10,090.00 | 9,990.00 | 10,030.00 | 10,030.00 | 62,172 |
| 2023-10-12 | 10,140.00 | 10,140.00 | 10,020.00 | 10,120.00 | 10,120.00 | 105,562 |
| 2023-10-11 | 9,990.00 | 10,140.00 | 9,980.00 | 10,090.00 | 10,090.00 | 92,919 |
| 2023-10-10 | 9,990.00 | 10,150.00 | 9,900.00 | 10,040.00 | 10,040.00 | 175,093 |
| 2023-10-06 | 10,160.00 | 10,160.00 | 9,990.00 | 10,050.00 | 10,050.00 | 73,207 |
| 2023-10-05 | 10,030.00 | 10,120.00 | 10,000.00 | 10,010.00 | 10,010.00 | 113,459 |
| 2023-10-04 | 10,210.00 | 10,210.00 | 10,000.00 | 10,030.00 | 10,030.00 | 155,580 |
| 2023-09-27 | 10,200.00 | 10,310.00 | 10,150.00 | 10,220.00 | 10,220.00 | 89,961 |
| 2023-09-26 | 10,510.00 | 10,530.00 | 10,110.00 | 10,270.00 | 10,270.00 | 196,580 |
| 2023-09-25 | 10,570.00 | 10,580.00 | 10,420.00 | 10,540.00 | 10,540.00 | 85,722 |
| 2023-09-22 | 10,600.00 | 10,640.00 | 10,450.00 | 10,470.00 | 10,470.00 | 105,926 |
| 2023-09-21 | 10,750.00 | 10,860.00 | 10,610.00 | 10,610.00 | 10,610.00 | 145,464 |
| 2023-09-20 | 10,790.00 | 10,870.00 | 10,780.00 | 10,870.00 | 10,870.00 | 54,993 |
| 2023-09-19 | 10,840.00 | 10,880.00 | 10,790.00 | 10,820.00 | 10,820.00 | 62,656 |
| 2023-09-18 | 10,950.00 | 11,000.00 | 10,820.00 | 10,860.00 | 10,860.00 | 74,257 |
| 2023-09-15 | 10,850.00 | 10,990.00 | 10,760.00 | 10,990.00 | 10,990.00 | 171,315 |
| 2023-09-14 | 10,770.00 | 10,890.00 | 10,630.00 | 10,820.00 | 10,820.00 | 121,958 |
| 2023-09-13 | 10,760.00 | 10,790.00 | 10,630.00 | 10,670.00 | 10,670.00 | 120,396 |
| 2023-09-12 | 10,830.00 | 10,960.00 | 10,800.00 | 10,800.00 | 10,800.00 | 107,203 |
| 2023-09-11 | 10,820.00 | 10,840.00 | 10,760.00 | 10,810.00 | 10,810.00 | 111,613 |
| 2023-09-08 | 10,810.00 | 10,900.00 | 10,780.00 | 10,820.00 | 10,820.00 | 96,126 |
| 2023-09-07 | 10,900.00 | 10,930.00 | 10,790.00 | 10,800.00 | 10,800.00 | 125,348 |
| 2023-09-06 | 10,990.00 | 11,100.00 | 10,900.00 | 10,990.00 | 10,990.00 | 118,743 |
| 2023-09-05 | 10,990.00 | 11,100.00 | 10,940.00 | 11,060.00 | 11,060.00 | 111,768 |
| 2023-09-04 | 11,010.00 | 11,050.00 | 10,940.00 | 11,040.00 | 11,040.00 | 68,900 |
| 2023-09-01 | 11,080.00 | 11,160.00 | 11,000.00 | 11,010.00 | 11,010.00 | 100,900 |
| 2023-08-31 | 11,050.00 | 11,100.00 | 11,000.00 | 11,100.00 | 11,100.00 | 121,510 |
| 2023-08-30 | 11,200.00 | 11,250.00 | 11,120.00 | 11,120.00 | 11,120.00 | 80,672 |
| 2023-08-29 | 11,230.00 | 11,260.00 | 11,140.00 | 11,150.00 | 11,150.00 | 89,917 |
| 2023-08-28 | 11,020.00 | 11,200.00 | 10,990.00 | 11,200.00 | 11,200.00 | 158,033 |
| 2023-08-25 | 10,880.00 | 10,980.00 | 10,860.00 | 10,950.00 | 10,950.00 | 81,393 |
| 2023-08-24 | 10,990.00 | 10,990.00 | 10,800.00 | 10,980.00 | 10,980.00 | 110,731 |
| 2023-08-23 | 10,760.00 | 10,930.00 | 10,730.00 | 10,830.00 | 10,830.00 | 100,351 |
| 2023-08-22 | 10,900.00 | 10,950.00 | 10,800.00 | 10,810.00 | 10,810.00 | 127,410 |
| 2023-08-21 | 11,000.00 | 11,090.00 | 10,870.00 | 10,890.00 | 10,890.00 | 175,314 |
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.