Asiana Airline historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-26 | 13,600.00 | 13,650.00 | 12,750.00 | 13,050.00 | 13,050.00 | 463,074 |
| 2022-09-25 | 13,700.00 | 13,700.00 | 13,700.00 | 13,700.00 | 13,700.00 | 0 |
| 2022-09-23 | 14,300.00 | 14,300.00 | 13,700.00 | 13,700.00 | 13,700.00 | 411,757 |
| 2022-09-22 | 14,300.00 | 14,500.00 | 14,100.00 | 14,300.00 | 14,300.00 | 266,765 |
| 2022-09-21 | 14,350.00 | 14,850.00 | 14,350.00 | 14,600.00 | 14,600.00 | 260,216 |
| 2022-09-20 | 14,500.00 | 14,650.00 | 14,250.00 | 14,600.00 | 14,600.00 | 227,721 |
| 2022-09-19 | 14,450.00 | 14,500.00 | 14,100.00 | 14,100.00 | 14,100.00 | 143,478 |
| 2022-09-16 | 14,350.00 | 14,350.00 | 14,100.00 | 14,300.00 | 14,300.00 | 192,234 |
| 2022-09-15 | 14,350.00 | 14,600.00 | 14,250.00 | 14,350.00 | 14,350.00 | 190,852 |
| 2022-09-14 | 14,200.00 | 14,450.00 | 14,050.00 | 14,300.00 | 14,300.00 | 275,943 |
| 2022-09-13 | 14,250.00 | 14,700.00 | 14,250.00 | 14,600.00 | 14,600.00 | 346,398 |
| 2022-09-08 | 14,400.00 | 14,450.00 | 14,100.00 | 14,150.00 | 14,150.00 | 264,090 |
| 2022-09-07 | 14,450.00 | 14,450.00 | 14,000.00 | 14,100.00 | 14,100.00 | 278,555 |
| 2022-09-06 | 14,550.00 | 14,700.00 | 14,450.00 | 14,500.00 | 14,500.00 | 108,135 |
| 2022-09-05 | 14,550.00 | 14,650.00 | 14,350.00 | 14,450.00 | 14,450.00 | 244,910 |
| 2022-09-04 | 14,600.00 | 14,600.00 | 14,600.00 | 14,600.00 | 14,600.00 | 0 |
| 2022-09-02 | 15,100.00 | 15,100.00 | 14,600.00 | 14,600.00 | 14,600.00 | 279,439 |
| 2022-09-01 | 15,250.00 | 15,850.00 | 14,800.00 | 14,900.00 | 14,900.00 | 811,245 |
| 2022-08-31 | 14,750.00 | 15,300.00 | 14,600.00 | 15,250.00 | 15,250.00 | 312,511 |
| 2022-08-30 | 14,600.00 | 14,850.00 | 14,500.00 | 14,750.00 | 14,750.00 | 144,707 |
| 2022-08-29 | 14,450.00 | 14,700.00 | 14,350.00 | 14,550.00 | 14,550.00 | 290,899 |
| 2022-08-28 | 14,950.00 | 14,950.00 | 14,950.00 | 14,950.00 | 14,950.00 | 0 |
| 2022-08-26 | 15,250.00 | 15,350.00 | 14,900.00 | 14,950.00 | 14,950.00 | 225,802 |
| 2022-08-25 | 14,850.00 | 15,250.00 | 14,800.00 | 15,200.00 | 15,200.00 | 289,375 |
| 2022-08-24 | 14,550.00 | 14,800.00 | 14,250.00 | 14,650.00 | 14,650.00 | 246,860 |
| 2022-08-23 | 14,550.00 | 14,650.00 | 14,300.00 | 14,400.00 | 14,400.00 | 209,662 |
| 2022-08-22 | 15,000.00 | 15,000.00 | 14,650.00 | 14,650.00 | 14,650.00 | 268,931 |
| 2022-08-21 | 15,150.00 | 15,150.00 | 15,150.00 | 15,150.00 | 15,150.00 | 0 |
| 2022-08-19 | 15,250.00 | 15,300.00 | 15,000.00 | 15,150.00 | 15,150.00 | 268,486 |
| 2022-08-18 | 15,200.00 | 15,500.00 | 15,100.00 | 15,400.00 | 15,400.00 | 157,924 |
| 2022-08-17 | 15,600.00 | 15,750.00 | 15,400.00 | 15,500.00 | 15,500.00 | 299,612 |
| 2022-08-16 | 15,600.00 | 15,900.00 | 15,400.00 | 15,450.00 | 15,450.00 | 550,910 |
| 2022-08-12 | 15,150.00 | 15,350.00 | 15,150.00 | 15,350.00 | 15,350.00 | 174,547 |
| 2022-08-11 | 15,100.00 | 15,200.00 | 15,000.00 | 15,200.00 | 15,200.00 | 190,857 |
| 2022-08-10 | 15,000.00 | 15,150.00 | 14,850.00 | 14,900.00 | 14,900.00 | 153,682 |
| 2022-08-09 | 15,200.00 | 15,250.00 | 14,900.00 | 15,050.00 | 15,050.00 | 249,030 |
| 2022-08-08 | 15,200.00 | 15,350.00 | 15,100.00 | 15,200.00 | 15,200.00 | 187,684 |
| 2022-08-07 | 15,250.00 | 15,250.00 | 15,250.00 | 15,250.00 | 15,250.00 | 0 |
| 2022-08-05 | 15,600.00 | 15,600.00 | 15,200.00 | 15,250.00 | 15,250.00 | 314,815 |
| 2022-08-04 | 14,850.00 | 15,450.00 | 14,800.00 | 15,450.00 | 15,450.00 | 606,785 |
| 2022-08-03 | 14,650.00 | 14,750.00 | 14,550.00 | 14,700.00 | 14,700.00 | 141,940 |
| 2022-08-02 | 14,900.00 | 14,950.00 | 14,650.00 | 14,650.00 | 14,650.00 | 201,249 |
| 2022-08-01 | 15,000.00 | 15,200.00 | 14,800.00 | 14,900.00 | 14,900.00 | 204,265 |
| 2022-07-29 | 14,700.00 | 15,200.00 | 14,700.00 | 15,000.00 | 15,000.00 | 301,557 |
| 2022-07-28 | 14,700.00 | 14,850.00 | 14,500.00 | 14,600.00 | 14,600.00 | 167,869 |
| 2022-07-27 | 14,750.00 | 14,750.00 | 14,450.00 | 14,600.00 | 14,600.00 | 194,572 |
| 2022-07-26 | 14,800.00 | 14,950.00 | 14,700.00 | 14,700.00 | 14,700.00 | 138,610 |
| 2022-07-25 | 14,750.00 | 14,900.00 | 14,550.00 | 14,800.00 | 14,800.00 | 120,018 |
| 2022-07-24 | 14,850.00 | 14,850.00 | 14,850.00 | 14,850.00 | 14,850.00 | 0 |
| 2022-07-22 | 14,850.00 | 15,000.00 | 14,750.00 | 14,850.00 | 14,850.00 | 207,623 |
| 2022-07-21 | 14,750.00 | 14,950.00 | 14,700.00 | 14,850.00 | 14,850.00 | 152,818 |
| 2022-07-20 | 15,000.00 | 15,000.00 | 14,700.00 | 14,700.00 | 14,700.00 | 227,438 |
| 2022-07-19 | 14,400.00 | 14,750.00 | 14,200.00 | 14,700.00 | 14,700.00 | 244,311 |
| 2022-07-18 | 14,350.00 | 14,750.00 | 14,300.00 | 14,650.00 | 14,650.00 | 236,061 |
| 2022-07-17 | 14,250.00 | 14,250.00 | 14,250.00 | 14,250.00 | 14,250.00 | 0 |
| 2022-07-15 | 14,750.00 | 14,800.00 | 14,150.00 | 14,250.00 | 14,250.00 | 264,689 |
| 2022-07-14 | 14,150.00 | 14,950.00 | 14,050.00 | 14,650.00 | 14,650.00 | 418,204 |
| 2022-07-13 | 14,450.00 | 14,700.00 | 14,100.00 | 14,400.00 | 14,400.00 | 514,116 |
| 2022-07-12 | 14,500.00 | 14,600.00 | 13,900.00 | 14,100.00 | 14,100.00 | 581,162 |
| 2022-07-11 | 15,350.00 | 15,350.00 | 14,700.00 | 14,750.00 | 14,750.00 | 477,405 |
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.