Asiana Airline historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-08 | 13,880.00 | 13,880.00 | 13,700.00 | 13,710.00 | 13,710.00 | 209,272 |
| 2023-03-07 | 14,000.00 | 14,100.00 | 13,900.00 | 13,910.00 | 13,910.00 | 173,912 |
| 2023-03-06 | 14,210.00 | 14,230.00 | 13,910.00 | 13,990.00 | 13,990.00 | 273,396 |
| 2023-03-03 | 14,200.00 | 14,280.00 | 14,100.00 | 14,210.00 | 14,210.00 | 124,188 |
| 2023-03-02 | 14,320.00 | 14,570.00 | 14,110.00 | 14,190.00 | 14,190.00 | 385,587 |
| 2023-02-28 | 14,100.00 | 14,110.00 | 13,980.00 | 14,020.00 | 14,020.00 | 166,363 |
| 2023-02-27 | 14,000.00 | 14,000.00 | 13,750.00 | 13,940.00 | 13,940.00 | 161,348 |
| 2023-02-26 | 14,150.00 | 14,150.00 | 14,150.00 | 14,150.00 | 14,150.00 | 0 |
| 2023-02-24 | 13,880.00 | 14,190.00 | 13,880.00 | 14,150.00 | 14,150.00 | 1,765 |
| 2023-02-23 | 13,850.00 | 14,100.00 | 13,710.00 | 14,030.00 | 14,030.00 | 457 |
| 2023-02-22 | 14,020.00 | 14,100.00 | 13,730.00 | 13,790.00 | 13,790.00 | 1,076 |
| 2023-02-21 | 14,280.00 | 14,300.00 | 14,140.00 | 14,160.00 | 14,160.00 | 1,063 |
| 2023-02-20 | 14,450.00 | 14,450.00 | 14,160.00 | 14,300.00 | 14,300.00 | 5,317 |
| 2023-02-19 | 14,650.00 | 14,650.00 | 14,650.00 | 14,650.00 | 14,650.00 | 0 |
| 2023-02-17 | 14,400.00 | 14,790.00 | 14,210.00 | 14,650.00 | 14,650.00 | 3,393 |
| 2023-02-16 | 14,230.00 | 14,320.00 | 14,100.00 | 14,140.00 | 14,140.00 | 4,635 |
| 2023-02-15 | 14,140.00 | 14,260.00 | 14,010.00 | 14,110.00 | 14,110.00 | 1,385 |
| 2023-02-14 | 14,480.00 | 14,530.00 | 14,080.00 | 14,140.00 | 14,140.00 | 1,252 |
| 2023-02-13 | 14,530.00 | 14,530.00 | 14,200.00 | 14,410.00 | 14,410.00 | 1,266 |
| 2023-02-10 | 14,450.00 | 14,640.00 | 14,050.00 | 14,530.00 | 14,530.00 | 1,232 |
| 2023-02-09 | 14,800.00 | 14,850.00 | 14,500.00 | 14,850.00 | 14,850.00 | 2,695 |
| 2023-02-08 | 14,870.00 | 14,900.00 | 14,740.00 | 14,850.00 | 14,850.00 | 2,707 |
| 2023-02-07 | 15,000.00 | 15,020.00 | 14,800.00 | 14,860.00 | 14,860.00 | 2,829 |
| 2023-02-06 | 14,920.00 | 15,060.00 | 14,500.00 | 14,970.00 | 14,970.00 | 1,161 |
| 2023-02-05 | 14,930.00 | 14,930.00 | 14,930.00 | 14,930.00 | 14,930.00 | 0 |
| 2023-02-03 | 14,940.00 | 15,010.00 | 14,800.00 | 14,930.00 | 14,930.00 | 1,434 |
| 2023-02-02 | 15,550.00 | 15,550.00 | 14,890.00 | 14,930.00 | 14,930.00 | 4,281 |
| 2023-02-01 | 15,280.00 | 15,390.00 | 15,120.00 | 15,290.00 | 15,290.00 | 775 |
| 2023-01-31 | 15,230.00 | 15,340.00 | 15,090.00 | 15,300.00 | 15,300.00 | 2,363 |
| 2023-01-30 | 15,310.00 | 15,430.00 | 15,180.00 | 15,220.00 | 15,220.00 | 961 |
| 2023-01-27 | 15,360.00 | 15,360.00 | 14,950.00 | 15,360.00 | 15,360.00 | 1,833 |
| 2023-01-26 | 15,620.00 | 15,620.00 | 15,330.00 | 15,370.00 | 15,370.00 | 2,299 |
| 2023-01-25 | 15,620.00 | 15,750.00 | 15,100.00 | 15,630.00 | 15,630.00 | 3,721 |
| 2023-01-20 | 15,400.00 | 15,750.00 | 15,200.00 | 15,550.00 | 15,550.00 | 579,515 |
| 2023-01-19 | 15,200.00 | 15,750.00 | 15,000.00 | 15,450.00 | 15,450.00 | 575,712 |
| 2023-01-18 | 14,800.00 | 15,450.00 | 14,700.00 | 15,400.00 | 15,400.00 | 876,920 |
| 2023-01-17 | 14,500.00 | 14,750.00 | 14,250.00 | 14,650.00 | 14,650.00 | 326,339 |
| 2023-01-16 | 14,200.00 | 14,600.00 | 14,050.00 | 14,500.00 | 14,500.00 | 364,387 |
| 2023-01-15 | 14,150.00 | 14,150.00 | 14,150.00 | 14,150.00 | 14,150.00 | 0 |
| 2023-01-13 | 14,000.00 | 14,350.00 | 13,950.00 | 14,150.00 | 14,150.00 | 369,511 |
| 2023-01-12 | 14,150.00 | 14,150.00 | 13,800.00 | 13,800.00 | 13,800.00 | 278,149 |
| 2023-01-11 | 13,950.00 | 14,200.00 | 13,950.00 | 14,000.00 | 14,000.00 | 203,287 |
| 2023-01-10 | 14,300.00 | 14,350.00 | 13,950.00 | 13,950.00 | 13,950.00 | 309,343 |
| 2023-01-09 | 13,650.00 | 14,250.00 | 13,600.00 | 14,000.00 | 14,000.00 | 311,570 |
| 2023-01-06 | 13,500.00 | 13,850.00 | 13,500.00 | 13,500.00 | 13,500.00 | 255,655 |
| 2023-01-05 | 13,650.00 | 13,950.00 | 13,500.00 | 13,600.00 | 13,600.00 | 242,832 |
| 2023-01-04 | 13,500.00 | 13,900.00 | 13,500.00 | 13,550.00 | 13,550.00 | 212,486 |
| 2023-01-03 | 13,550.00 | 13,900.00 | 13,150.00 | 13,700.00 | 13,700.00 | 358,949 |
| 2023-01-02 | 13,550.00 | 13,700.00 | 13,050.00 | 13,600.00 | 13,600.00 | 402,242 |
| 2022-12-29 | 14,200.00 | 14,500.00 | 13,850.00 | 14,000.00 | 14,000.00 | 508,678 |
| 2022-12-28 | 14,000.00 | 14,550.00 | 13,600.00 | 14,400.00 | 14,400.00 | 742,522 |
| 2022-12-27 | 14,600.00 | 14,800.00 | 13,800.00 | 13,850.00 | 13,850.00 | 884,069 |
| 2022-12-26 | 13,800.00 | 14,000.00 | 13,400.00 | 13,950.00 | 13,950.00 | 372,771 |
| 2022-12-25 | 13,750.00 | 13,750.00 | 13,750.00 | 13,750.00 | 13,750.00 | 0 |
| 2022-12-23 | 13,750.00 | 13,950.00 | 13,600.00 | 13,750.00 | 13,750.00 | 347,295 |
| 2022-12-22 | 13,450.00 | 13,850.00 | 13,450.00 | 13,850.00 | 13,850.00 | 490,876 |
| 2022-12-21 | 13,350.00 | 13,400.00 | 13,150.00 | 13,350.00 | 13,350.00 | 172,169 |
| 2022-12-20 | 13,300.00 | 13,500.00 | 13,150.00 | 13,150.00 | 13,150.00 | 172,640 |
| 2022-12-19 | 13,300.00 | 13,450.00 | 13,050.00 | 13,300.00 | 13,300.00 | 162,079 |
| 2022-12-16 | 12,850.00 | 13,300.00 | 12,800.00 | 13,300.00 | 13,300.00 | 194,461 |
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.