Asiana Airline historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-18 | 11,000.00 | 11,100.00 | 10,940.00 | 10,980.00 | 10,980.00 | 205,748 |
| 2023-08-17 | 11,280.00 | 11,280.00 | 11,020.00 | 11,110.00 | 11,110.00 | 173,145 |
| 2023-08-16 | 11,660.00 | 11,660.00 | 11,270.00 | 11,280.00 | 11,280.00 | 272,875 |
| 2023-08-14 | 11,880.00 | 12,130.00 | 11,650.00 | 11,780.00 | 11,780.00 | 353,813 |
| 2023-08-13 | 11,890.00 | 11,890.00 | 11,890.00 | 11,890.00 | 11,890.00 | 0 |
| 2023-08-11 | 12,200.00 | 12,230.00 | 11,650.00 | 11,890.00 | 11,890.00 | 473,109 |
| 2023-08-10 | 11,400.00 | 12,260.00 | 11,400.00 | 12,200.00 | 12,200.00 | 1,224,634 |
| 2023-08-09 | 11,340.00 | 11,340.00 | 11,080.00 | 11,150.00 | 11,150.00 | 155,912 |
| 2023-08-08 | 11,410.00 | 11,550.00 | 11,200.00 | 11,330.00 | 11,330.00 | 260,682 |
| 2023-08-07 | 11,100.00 | 11,500.00 | 11,050.00 | 11,350.00 | 11,350.00 | 211,097 |
| 2023-08-04 | 11,030.00 | 11,240.00 | 10,940.00 | 11,220.00 | 11,220.00 | 144,095 |
| 2023-08-03 | 11,080.00 | 11,200.00 | 11,000.00 | 11,030.00 | 11,030.00 | 124,634 |
| 2023-08-02 | 11,120.00 | 11,220.00 | 11,110.00 | 11,110.00 | 11,110.00 | 154,747 |
| 2023-08-01 | 11,100.00 | 11,270.00 | 11,060.00 | 11,240.00 | 11,240.00 | 188,319 |
| 2023-07-31 | 11,100.00 | 11,160.00 | 11,000.00 | 11,160.00 | 11,160.00 | 135,387 |
| 2023-07-28 | 11,000.00 | 11,130.00 | 10,860.00 | 11,000.00 | 11,000.00 | 147,417 |
| 2023-07-27 | 10,730.00 | 11,050.00 | 10,730.00 | 11,040.00 | 11,040.00 | 193,970 |
| 2023-07-26 | 10,930.00 | 10,980.00 | 10,580.00 | 10,780.00 | 10,780.00 | 420,722 |
| 2023-07-25 | 11,200.00 | 11,220.00 | 10,900.00 | 11,020.00 | 11,020.00 | 320,449 |
| 2023-07-24 | 11,600.00 | 11,610.00 | 11,200.00 | 11,220.00 | 11,220.00 | 343,009 |
| 2023-07-23 | 11,640.00 | 11,640.00 | 11,640.00 | 11,640.00 | 11,640.00 | 0 |
| 2023-07-21 | 11,760.00 | 11,830.00 | 11,580.00 | 11,640.00 | 11,640.00 | 149,039 |
| 2023-07-20 | 11,690.00 | 11,830.00 | 11,580.00 | 11,750.00 | 11,750.00 | 196,356 |
| 2023-07-19 | 11,810.00 | 11,850.00 | 11,660.00 | 11,660.00 | 11,660.00 | 180,258 |
| 2023-07-18 | 11,900.00 | 11,990.00 | 11,700.00 | 11,720.00 | 11,720.00 | 203,770 |
| 2023-07-17 | 11,990.00 | 12,000.00 | 11,830.00 | 11,920.00 | 11,920.00 | 182,953 |
| 2023-07-14 | 11,980.00 | 12,130.00 | 11,980.00 | 12,060.00 | 12,060.00 | 160,045 |
| 2023-07-13 | 12,000.00 | 12,090.00 | 11,940.00 | 11,980.00 | 11,980.00 | 236,913 |
| 2023-07-12 | 11,970.00 | 12,120.00 | 11,960.00 | 11,990.00 | 11,990.00 | 130,509 |
| 2023-07-11 | 11,810.00 | 12,000.00 | 11,750.00 | 11,970.00 | 11,970.00 | 117,241 |
| 2023-07-10 | 11,580.00 | 11,890.00 | 11,570.00 | 11,710.00 | 11,710.00 | 133,132 |
| 2023-07-09 | 11,780.00 | 11,780.00 | 11,780.00 | 11,780.00 | 11,780.00 | 0 |
| 2023-07-07 | 11,940.00 | 11,940.00 | 11,750.00 | 11,780.00 | 11,780.00 | 193,497 |
| 2023-07-06 | 12,190.00 | 12,220.00 | 11,900.00 | 11,950.00 | 11,950.00 | 322,678 |
| 2023-07-05 | 12,240.00 | 12,370.00 | 12,170.00 | 12,220.00 | 12,220.00 | 174,152 |
| 2023-07-04 | 12,250.00 | 12,320.00 | 12,200.00 | 12,240.00 | 12,240.00 | 112,306 |
| 2023-07-03 | 12,390.00 | 12,400.00 | 12,250.00 | 12,340.00 | 12,340.00 | 180,090 |
| 2023-06-30 | 12,150.00 | 12,390.00 | 12,060.00 | 12,260.00 | 12,260.00 | 125,395 |
| 2023-06-29 | 12,290.00 | 12,380.00 | 12,110.00 | 12,150.00 | 12,150.00 | 207,991 |
| 2023-06-28 | 12,320.00 | 12,500.00 | 12,320.00 | 12,430.00 | 12,430.00 | 155,881 |
| 2023-06-27 | 12,270.00 | 12,270.00 | 12,130.00 | 12,250.00 | 12,250.00 | 100,055 |
| 2023-06-26 | 12,400.00 | 12,430.00 | 12,150.00 | 12,270.00 | 12,270.00 | 97,729 |
| 2023-06-23 | 12,610.00 | 12,610.00 | 12,350.00 | 12,360.00 | 12,360.00 | 161,736 |
| 2023-06-22 | 12,740.00 | 12,750.00 | 12,500.00 | 12,590.00 | 12,590.00 | 160,775 |
| 2023-06-21 | 13,160.00 | 13,180.00 | 12,750.00 | 12,750.00 | 12,750.00 | 184,783 |
| 2023-06-20 | 13,130.00 | 13,290.00 | 13,070.00 | 13,180.00 | 13,180.00 | 139,000 |
| 2023-06-19 | 13,170.00 | 13,360.00 | 13,020.00 | 13,120.00 | 13,120.00 | 217,943 |
| 2023-06-16 | 12,750.00 | 13,260.00 | 12,750.00 | 13,140.00 | 13,140.00 | 444,880 |
| 2023-06-15 | 12,870.00 | 12,940.00 | 12,690.00 | 12,690.00 | 12,690.00 | 130,248 |
| 2023-06-14 | 12,750.00 | 13,140.00 | 12,700.00 | 12,850.00 | 12,850.00 | 341,439 |
| 2023-06-13 | 12,580.00 | 12,790.00 | 12,580.00 | 12,750.00 | 12,750.00 | 203,412 |
| 2023-06-12 | 12,610.00 | 12,610.00 | 12,490.00 | 12,510.00 | 12,510.00 | 82,990 |
| 2023-06-09 | 12,580.00 | 12,590.00 | 12,440.00 | 12,580.00 | 12,580.00 | 117,441 |
| 2023-06-08 | 12,420.00 | 12,550.00 | 12,390.00 | 12,550.00 | 12,550.00 | 136,840 |
| 2023-06-07 | 12,470.00 | 12,610.00 | 12,440.00 | 12,480.00 | 12,480.00 | 187,633 |
| 2023-06-05 | 12,340.00 | 12,480.00 | 12,340.00 | 12,350.00 | 12,350.00 | 125,266 |
| 2023-06-02 | 12,310.00 | 12,360.00 | 12,120.00 | 12,340.00 | 12,340.00 | 68,605 |
| 2023-06-01 | 12,210.00 | 12,370.00 | 12,210.00 | 12,310.00 | 12,310.00 | 109,546 |
| 2023-05-31 | 12,200.00 | 12,390.00 | 12,160.00 | 12,310.00 | 12,310.00 | 194,304 |
| 2023-05-30 | 12,040.00 | 12,240.00 | 11,850.00 | 12,200.00 | 12,200.00 | 222,847 |
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.