Asiana Airline historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-29 | 12,030.00 | 12,030.00 | 12,030.00 | 12,030.00 | 12,030.00 | 0 |
| 2023-05-26 | 12,220.00 | 12,220.00 | 12,010.00 | 12,030.00 | 12,030.00 | 245,928 |
| 2023-05-25 | 12,370.00 | 12,390.00 | 12,160.00 | 12,220.00 | 12,220.00 | 218,100 |
| 2023-05-24 | 12,610.00 | 12,620.00 | 12,340.00 | 12,370.00 | 12,370.00 | 231,008 |
| 2023-05-23 | 12,730.00 | 12,850.00 | 12,580.00 | 12,630.00 | 12,630.00 | 338,448 |
| 2023-05-22 | 12,690.00 | 12,820.00 | 12,600.00 | 12,790.00 | 12,790.00 | 116,826 |
| 2023-05-21 | 12,690.00 | 12,690.00 | 12,690.00 | 12,690.00 | 12,690.00 | 0 |
| 2023-05-19 | 12,700.00 | 12,800.00 | 12,660.00 | 12,690.00 | 12,690.00 | 185,756 |
| 2023-05-18 | 12,790.00 | 12,800.00 | 12,660.00 | 12,710.00 | 12,710.00 | 150,262 |
| 2023-05-17 | 12,670.00 | 12,830.00 | 12,670.00 | 12,810.00 | 12,810.00 | 87,481 |
| 2023-05-16 | 12,830.00 | 12,940.00 | 12,780.00 | 12,780.00 | 12,780.00 | 100,214 |
| 2023-05-15 | 12,800.00 | 12,990.00 | 12,800.00 | 12,950.00 | 12,950.00 | 74,211 |
| 2023-05-12 | 13,030.00 | 13,080.00 | 12,910.00 | 13,000.00 | 13,000.00 | 112,113 |
| 2023-05-11 | 12,960.00 | 13,160.00 | 12,870.00 | 13,110.00 | 13,110.00 | 141,933 |
| 2023-05-10 | 12,900.00 | 12,970.00 | 12,850.00 | 12,960.00 | 12,960.00 | 99,092 |
| 2023-05-09 | 13,080.00 | 13,080.00 | 12,820.00 | 12,880.00 | 12,880.00 | 92,221 |
| 2023-05-08 | 12,840.00 | 13,090.00 | 12,820.00 | 12,950.00 | 12,950.00 | 101,934 |
| 2023-05-04 | 12,900.00 | 12,980.00 | 12,830.00 | 12,900.00 | 12,900.00 | 95,992 |
| 2023-05-03 | 13,070.00 | 13,140.00 | 12,910.00 | 12,940.00 | 12,940.00 | 105,946 |
| 2023-05-02 | 12,790.00 | 13,110.00 | 12,710.00 | 13,070.00 | 13,070.00 | 120,206 |
| 2023-04-28 | 12,790.00 | 12,870.00 | 12,690.00 | 12,800.00 | 12,800.00 | 162,749 |
| 2023-04-27 | 12,830.00 | 12,910.00 | 12,700.00 | 12,780.00 | 12,780.00 | 194,432 |
| 2023-04-26 | 12,930.00 | 13,010.00 | 12,750.00 | 12,930.00 | 12,930.00 | 142,683 |
| 2023-04-25 | 13,040.00 | 13,100.00 | 12,920.00 | 12,930.00 | 12,930.00 | 174,305 |
| 2023-04-24 | 13,180.00 | 13,240.00 | 13,040.00 | 13,040.00 | 13,040.00 | 159,332 |
| 2023-04-23 | 13,180.00 | 13,180.00 | 13,180.00 | 13,180.00 | 13,180.00 | 0 |
| 2023-04-21 | 13,410.00 | 13,440.00 | 13,130.00 | 13,180.00 | 13,180.00 | 260,507 |
| 2023-04-20 | 13,310.00 | 13,950.00 | 13,310.00 | 13,410.00 | 13,410.00 | 512,063 |
| 2023-04-19 | 13,240.00 | 13,370.00 | 13,140.00 | 13,310.00 | 13,310.00 | 266,378 |
| 2023-04-18 | 13,230.00 | 13,280.00 | 13,030.00 | 13,240.00 | 13,240.00 | 308,346 |
| 2023-04-17 | 13,240.00 | 13,310.00 | 13,170.00 | 13,220.00 | 13,220.00 | 243,496 |
| 2023-04-16 | 13,310.00 | 13,310.00 | 13,310.00 | 13,310.00 | 13,310.00 | 0 |
| 2023-04-14 | 13,260.00 | 13,370.00 | 13,250.00 | 13,310.00 | 13,310.00 | 167,456 |
| 2023-04-13 | 13,230.00 | 13,280.00 | 13,180.00 | 13,250.00 | 13,250.00 | 229,437 |
| 2023-04-12 | 13,300.00 | 13,350.00 | 13,220.00 | 13,290.00 | 13,290.00 | 160,301 |
| 2023-04-11 | 13,310.00 | 13,340.00 | 13,150.00 | 13,300.00 | 13,300.00 | 146,873 |
| 2023-04-10 | 13,410.00 | 13,460.00 | 13,230.00 | 13,270.00 | 13,270.00 | 156,404 |
| 2023-04-07 | 13,520.00 | 13,520.00 | 13,400.00 | 13,460.00 | 13,460.00 | 159,606 |
| 2023-04-06 | 13,870.00 | 13,870.00 | 13,540.00 | 13,540.00 | 13,540.00 | 233,667 |
| 2023-04-05 | 13,860.00 | 13,980.00 | 13,780.00 | 13,870.00 | 13,870.00 | 175,932 |
| 2023-04-04 | 13,640.00 | 13,920.00 | 13,540.00 | 13,900.00 | 13,900.00 | 217,892 |
| 2023-04-03 | 13,760.00 | 13,840.00 | 13,660.00 | 13,670.00 | 13,670.00 | 251,038 |
| 2023-03-31 | 14,000.00 | 14,090.00 | 13,800.00 | 13,810.00 | 13,810.00 | 190,886 |
| 2023-03-30 | 14,160.00 | 14,160.00 | 13,900.00 | 14,000.00 | 14,000.00 | 284,594 |
| 2023-03-29 | 13,620.00 | 14,060.00 | 13,500.00 | 14,050.00 | 14,050.00 | 303,681 |
| 2023-03-28 | 13,580.00 | 13,660.00 | 13,480.00 | 13,610.00 | 13,610.00 | 143,126 |
| 2023-03-27 | 13,530.00 | 13,610.00 | 13,230.00 | 13,590.00 | 13,590.00 | 166,698 |
| 2023-03-24 | 13,480.00 | 13,590.00 | 13,300.00 | 13,530.00 | 13,530.00 | 206,132 |
| 2023-03-23 | 13,060.00 | 13,530.00 | 13,020.00 | 13,480.00 | 13,480.00 | 279,906 |
| 2023-03-22 | 13,160.00 | 13,300.00 | 13,120.00 | 13,140.00 | 13,140.00 | 141,247 |
| 2023-03-21 | 13,220.00 | 13,300.00 | 13,120.00 | 13,150.00 | 13,150.00 | 106,957 |
| 2023-03-20 | 13,100.00 | 13,390.00 | 13,080.00 | 13,160.00 | 13,160.00 | 114,273 |
| 2023-03-17 | 12,950.00 | 13,280.00 | 12,830.00 | 13,100.00 | 13,100.00 | 169,570 |
| 2023-03-16 | 13,000.00 | 13,070.00 | 12,680.00 | 12,780.00 | 12,780.00 | 195,029 |
| 2023-03-15 | 13,170.00 | 13,170.00 | 12,950.00 | 13,080.00 | 13,080.00 | 163,754 |
| 2023-03-14 | 13,300.00 | 13,300.00 | 12,910.00 | 12,920.00 | 12,920.00 | 232,626 |
| 2023-03-13 | 13,370.00 | 13,400.00 | 13,130.00 | 13,320.00 | 13,320.00 | 207,338 |
| 2023-03-12 | 13,420.00 | 13,420.00 | 13,420.00 | 13,420.00 | 13,420.00 | 0 |
| 2023-03-10 | 13,700.00 | 13,730.00 | 13,420.00 | 13,420.00 | 13,420.00 | 187,080 |
| 2023-03-09 | 13,710.00 | 13,820.00 | 13,620.00 | 13,770.00 | 13,770.00 | 168,552 |
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.