Asiana Airline historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-15 | 13,550.00 | 13,650.00 | 13,000.00 | 13,050.00 | 13,050.00 | 329,676 |
| 2022-12-14 | 13,450.00 | 13,600.00 | 13,250.00 | 13,500.00 | 13,500.00 | 270,407 |
| 2022-12-13 | 13,600.00 | 13,700.00 | 13,300.00 | 13,450.00 | 13,450.00 | 393,547 |
| 2022-12-12 | 13,450.00 | 13,550.00 | 13,250.00 | 13,450.00 | 13,450.00 | 318,482 |
| 2022-12-11 | 13,500.00 | 13,500.00 | 13,500.00 | 13,500.00 | 13,500.00 | 0 |
| 2022-12-09 | 13,550.00 | 13,600.00 | 13,100.00 | 13,500.00 | 13,500.00 | 489,142 |
| 2022-12-08 | 13,150.00 | 13,550.00 | 12,850.00 | 13,400.00 | 13,400.00 | 582,625 |
| 2022-12-07 | 12,900.00 | 13,550.00 | 12,750.00 | 13,350.00 | 13,350.00 | 744,207 |
| 2022-12-06 | 12,900.00 | 13,300.00 | 12,750.00 | 12,800.00 | 12,800.00 | 709,275 |
| 2022-12-05 | 12,500.00 | 13,000.00 | 12,450.00 | 12,900.00 | 12,900.00 | 470,026 |
| 2022-12-02 | 12,600.00 | 12,800.00 | 12,250.00 | 12,400.00 | 12,400.00 | 393,373 |
| 2022-12-01 | 12,850.00 | 13,000.00 | 12,600.00 | 12,700.00 | 12,700.00 | 662,134 |
| 2022-11-30 | 13,000.00 | 13,450.00 | 12,600.00 | 12,600.00 | 12,600.00 | 899,358 |
| 2022-11-29 | 12,200.00 | 14,450.00 | 12,150.00 | 13,050.00 | 13,050.00 | 4,281,217 |
| 2022-11-28 | 11,850.00 | 11,900.00 | 11,500.00 | 11,700.00 | 11,700.00 | 86,704 |
| 2022-11-25 | 11,900.00 | 12,000.00 | 11,700.00 | 11,850.00 | 11,850.00 | 113,811 |
| 2022-11-24 | 11,900.00 | 11,950.00 | 11,750.00 | 11,900.00 | 11,900.00 | 156,196 |
| 2022-11-23 | 11,500.00 | 11,850.00 | 11,400.00 | 11,850.00 | 11,850.00 | 169,746 |
| 2022-11-22 | 11,800.00 | 11,800.00 | 11,100.00 | 11,350.00 | 11,350.00 | 259,391 |
| 2022-11-21 | 11,900.00 | 12,050.00 | 11,650.00 | 11,750.00 | 11,750.00 | 160,494 |
| 2022-11-18 | 12,200.00 | 12,350.00 | 11,950.00 | 11,950.00 | 11,950.00 | 256,150 |
| 2022-11-17 | 12,150.00 | 12,350.00 | 12,000.00 | 12,100.00 | 12,100.00 | 213,567 |
| 2022-11-16 | 12,500.00 | 12,500.00 | 12,100.00 | 12,300.00 | 12,300.00 | 287,422 |
| 2022-11-15 | 12,350.00 | 12,700.00 | 11,650.00 | 12,500.00 | 12,500.00 | 509,392 |
| 2022-11-14 | 12,500.00 | 12,800.00 | 12,300.00 | 12,350.00 | 12,350.00 | 497,175 |
| 2022-11-13 | 12,500.00 | 12,500.00 | 12,500.00 | 12,500.00 | 12,500.00 | 0 |
| 2022-11-11 | 11,950.00 | 12,800.00 | 11,800.00 | 12,500.00 | 12,500.00 | 708,778 |
| 2022-11-10 | 11,500.00 | 11,800.00 | 11,400.00 | 11,650.00 | 11,650.00 | 238,255 |
| 2022-11-09 | 11,750.00 | 11,800.00 | 11,500.00 | 11,550.00 | 11,550.00 | 284,986 |
| 2022-11-08 | 11,550.00 | 11,750.00 | 11,500.00 | 11,600.00 | 11,600.00 | 282,476 |
| 2022-11-07 | 11,200.00 | 11,700.00 | 11,100.00 | 11,550.00 | 11,550.00 | 330,815 |
| 2022-11-04 | 11,150.00 | 11,300.00 | 10,800.00 | 11,200.00 | 11,200.00 | 292,049 |
| 2022-11-03 | 11,050.00 | 11,200.00 | 10,850.00 | 11,050.00 | 11,050.00 | 288,884 |
| 2022-11-02 | 10,550.00 | 11,300.00 | 10,350.00 | 11,200.00 | 11,200.00 | 682,965 |
| 2022-11-01 | 10,250.00 | 10,650.00 | 10,100.00 | 10,600.00 | 10,600.00 | 482,460 |
| 2022-10-31 | 11,350.00 | 11,350.00 | 10,000.00 | 10,350.00 | 10,350.00 | 1,479,021 |
| 2022-10-30 | 11,300.00 | 11,300.00 | 11,300.00 | 11,300.00 | 11,300.00 | 0 |
| 2022-10-28 | 11,350.00 | 11,600.00 | 11,250.00 | 11,300.00 | 11,300.00 | 237,356 |
| 2022-10-27 | 11,000.00 | 11,450.00 | 11,000.00 | 11,400.00 | 11,400.00 | 320,788 |
| 2022-10-26 | 10,800.00 | 11,100.00 | 10,700.00 | 11,000.00 | 11,000.00 | 385,553 |
| 2022-10-25 | 11,100.00 | 11,300.00 | 10,550.00 | 10,700.00 | 10,700.00 | 561,147 |
| 2022-10-24 | 11,300.00 | 11,400.00 | 10,900.00 | 11,000.00 | 11,000.00 | 366,074 |
| 2022-10-21 | 11,550.00 | 11,600.00 | 11,000.00 | 11,100.00 | 11,100.00 | 291,242 |
| 2022-10-20 | 11,650.00 | 11,850.00 | 11,450.00 | 11,550.00 | 11,550.00 | 241,636 |
| 2022-10-19 | 11,950.00 | 12,100.00 | 11,650.00 | 11,750.00 | 11,750.00 | 298,919 |
| 2022-10-18 | 11,800.00 | 11,950.00 | 11,650.00 | 11,800.00 | 11,800.00 | 317,545 |
| 2022-10-17 | 11,550.00 | 11,600.00 | 11,350.00 | 11,550.00 | 11,550.00 | 162,598 |
| 2022-10-14 | 11,850.00 | 11,950.00 | 11,650.00 | 11,700.00 | 11,700.00 | 202,906 |
| 2022-10-13 | 11,900.00 | 11,900.00 | 11,200.00 | 11,600.00 | 11,600.00 | 412,285 |
| 2022-10-12 | 11,200.00 | 11,800.00 | 11,200.00 | 11,800.00 | 11,800.00 | 374,447 |
| 2022-10-11 | 11,600.00 | 11,600.00 | 11,100.00 | 11,200.00 | 11,200.00 | 284,365 |
| 2022-10-10 | 11,900.00 | 11,900.00 | 11,900.00 | 11,900.00 | 11,900.00 | 0 |
| 2022-10-07 | 11,350.00 | 11,900.00 | 11,300.00 | 11,900.00 | 11,900.00 | 256,259 |
| 2022-10-06 | 11,300.00 | 11,650.00 | 11,250.00 | 11,600.00 | 11,600.00 | 291,928 |
| 2022-10-05 | 12,050.00 | 12,150.00 | 11,100.00 | 11,250.00 | 11,250.00 | 710,629 |
| 2022-10-04 | 12,150.00 | 12,200.00 | 11,700.00 | 11,800.00 | 11,800.00 | 553,392 |
| 2022-09-30 | 11,900.00 | 12,250.00 | 11,750.00 | 12,050.00 | 12,050.00 | 270,773 |
| 2022-09-29 | 12,450.00 | 12,700.00 | 12,000.00 | 12,050.00 | 12,050.00 | 439,048 |
| 2022-09-28 | 12,800.00 | 12,800.00 | 12,100.00 | 12,300.00 | 12,300.00 | 469,759 |
| 2022-09-27 | 12,900.00 | 13,100.00 | 12,500.00 | 12,950.00 | 12,950.00 | 582,021 |
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.