Asiana Airline historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-08 | 15,400.00 | 15,500.00 | 15,250.00 | 15,250.00 | 15,250.00 | 216,568 |
| 2022-07-07 | 15,600.00 | 15,600.00 | 15,150.00 | 15,300.00 | 15,300.00 | 206,318 |
| 2022-07-06 | 15,450.00 | 16,050.00 | 15,150.00 | 15,250.00 | 15,250.00 | 461,429 |
| 2022-07-05 | 15,400.00 | 15,550.00 | 15,200.00 | 15,350.00 | 15,350.00 | 272,632 |
| 2022-07-04 | 15,250.00 | 15,400.00 | 14,850.00 | 15,250.00 | 15,250.00 | 262,482 |
| 2022-07-03 | 15,150.00 | 15,150.00 | 15,150.00 | 15,150.00 | 15,150.00 | 0 |
| 2022-07-01 | 15,800.00 | 15,800.00 | 15,000.00 | 15,150.00 | 15,150.00 | 325,963 |
| 2022-06-30 | 15,950.00 | 16,000.00 | 15,400.00 | 15,600.00 | 15,600.00 | 325,105 |
| 2022-06-29 | 15,800.00 | 16,100.00 | 15,750.00 | 15,950.00 | 15,950.00 | 152,455 |
| 2022-06-28 | 15,850.00 | 16,250.00 | 15,850.00 | 16,050.00 | 16,050.00 | 184,564 |
| 2022-06-27 | 16,150.00 | 16,300.00 | 15,900.00 | 16,100.00 | 16,100.00 | 252,144 |
| 2022-06-24 | 15,350.00 | 16,000.00 | 15,350.00 | 15,800.00 | 15,800.00 | 234,545 |
| 2022-06-23 | 15,550.00 | 16,000.00 | 15,200.00 | 15,350.00 | 15,350.00 | 424,709 |
| 2022-06-22 | 16,500.00 | 16,550.00 | 15,350.00 | 15,500.00 | 15,500.00 | 433,725 |
| 2022-06-21 | 15,850.00 | 16,400.00 | 15,500.00 | 16,400.00 | 16,400.00 | 302,419 |
| 2022-06-20 | 16,800.00 | 16,950.00 | 15,600.00 | 15,750.00 | 15,750.00 | 559,566 |
| 2022-06-17 | 15,850.00 | 16,900.00 | 15,850.00 | 16,550.00 | 16,550.00 | 381,436 |
| 2022-06-16 | 17,000.00 | 17,050.00 | 16,400.00 | 16,450.00 | 16,450.00 | 321,896 |
| 2022-06-15 | 17,250.00 | 17,250.00 | 16,400.00 | 16,600.00 | 16,600.00 | 428,016 |
| 2022-06-14 | 16,450.00 | 17,250.00 | 16,250.00 | 17,250.00 | 17,250.00 | 564,224 |
| 2022-06-13 | 17,500.00 | 17,700.00 | 17,000.00 | 17,000.00 | 17,000.00 | 685,010 |
| 2022-06-10 | 18,000.00 | 18,150.00 | 17,900.00 | 17,950.00 | 17,950.00 | 468,717 |
| 2022-06-09 | 18,500.00 | 18,500.00 | 18,100.00 | 18,450.00 | 18,450.00 | 277,792 |
| 2022-06-08 | 18,750.00 | 18,750.00 | 18,500.00 | 18,550.00 | 18,550.00 | 204,582 |
| 2022-06-07 | 19,200.00 | 19,250.00 | 18,400.00 | 18,450.00 | 18,450.00 | 446,739 |
| 2022-06-06 | 19,000.00 | 19,000.00 | 19,000.00 | 19,000.00 | 19,000.00 | 0 |
| 2022-06-03 | 18,550.00 | 19,000.00 | 18,400.00 | 19,000.00 | 19,000.00 | 395,515 |
| 2022-06-02 | 18,650.00 | 18,650.00 | 18,200.00 | 18,250.00 | 18,250.00 | 384,684 |
| 2022-06-01 | 18,800.00 | 18,800.00 | 18,800.00 | 18,800.00 | 18,800.00 | 0 |
| 2022-05-31 | 18,950.00 | 19,050.00 | 18,700.00 | 18,800.00 | 18,800.00 | 214,271 |
| 2022-05-30 | 19,050.00 | 19,200.00 | 18,800.00 | 18,950.00 | 18,950.00 | 434,596 |
| 2022-05-27 | 18,350.00 | 18,900.00 | 18,100.00 | 18,850.00 | 18,850.00 | 580,586 |
| 2022-05-26 | 17,850.00 | 18,200.00 | 17,850.00 | 17,950.00 | 17,950.00 | 243,045 |
| 2022-05-25 | 17,900.00 | 17,950.00 | 17,650.00 | 17,850.00 | 17,850.00 | 313,442 |
| 2022-05-24 | 18,150.00 | 18,500.00 | 17,900.00 | 17,900.00 | 17,900.00 | 432,746 |
| 2022-05-23 | 18,200.00 | 18,250.00 | 17,900.00 | 18,150.00 | 18,150.00 | 331,180 |
| 2022-05-20 | 18,250.00 | 18,300.00 | 18,050.00 | 18,200.00 | 18,200.00 | 409,631 |
| 2022-05-19 | 18,100.00 | 18,250.00 | 17,950.00 | 18,150.00 | 18,150.00 | 420,844 |
| 2022-05-18 | 19,100.00 | 19,200.00 | 18,650.00 | 18,650.00 | 18,650.00 | 289,975 |
| 2022-05-17 | 18,700.00 | 19,000.00 | 18,550.00 | 18,850.00 | 18,850.00 | 292,564 |
| 2022-05-16 | 18,800.00 | 19,250.00 | 18,550.00 | 18,600.00 | 18,600.00 | 342,022 |
| 2022-05-13 | 18,350.00 | 18,600.00 | 18,000.00 | 18,550.00 | 18,550.00 | 300,142 |
| 2022-05-12 | 18,750.00 | 18,950.00 | 17,800.00 | 18,000.00 | 18,000.00 | 832,783 |
| 2022-05-11 | 18,850.00 | 19,300.00 | 18,800.00 | 19,100.00 | 19,100.00 | 270,283 |
| 2022-05-10 | 18,500.00 | 19,300.00 | 18,100.00 | 19,200.00 | 19,200.00 | 509,041 |
| 2022-05-09 | 19,800.00 | 19,800.00 | 18,700.00 | 18,950.00 | 18,950.00 | 622,751 |
| 2022-05-08 | 19,800.00 | 19,800.00 | 19,800.00 | 19,800.00 | 19,800.00 | 0 |
| 2022-05-06 | 19,300.00 | 20,000.00 | 19,250.00 | 19,800.00 | 19,800.00 | 364,313 |
| 2022-05-04 | 19,950.00 | 20,050.00 | 19,500.00 | 19,600.00 | 19,600.00 | 427,601 |
| 2022-05-03 | 20,100.00 | 20,150.00 | 19,900.00 | 19,950.00 | 19,950.00 | 278,975 |
| 2022-05-02 | 19,850.00 | 20,150.00 | 19,850.00 | 20,150.00 | 20,150.00 | 343,166 |
| 2022-05-01 | 20,250.00 | 20,250.00 | 20,250.00 | 20,250.00 | 20,250.00 | 0 |
| 2022-04-29 | 20,400.00 | 20,700.00 | 20,000.00 | 20,250.00 | 20,250.00 | 525,197 |
| 2022-04-28 | 20,650.00 | 20,650.00 | 20,200.00 | 20,300.00 | 20,300.00 | 244,197 |
| 2022-04-27 | 19,950.00 | 20,600.00 | 19,900.00 | 20,500.00 | 20,500.00 | 316,487 |
| 2022-04-26 | 20,300.00 | 20,700.00 | 20,100.00 | 20,650.00 | 20,650.00 | 329,206 |
| 2022-04-25 | 20,400.00 | 20,600.00 | 20,250.00 | 20,400.00 | 20,400.00 | 376,904 |
| 2022-04-24 | 20,900.00 | 20,900.00 | 20,900.00 | 20,900.00 | 20,900.00 | 0 |
| 2022-04-22 | 21,150.00 | 21,350.00 | 20,800.00 | 20,900.00 | 20,900.00 | 347,077 |
| 2022-04-21 | 21,450.00 | 21,450.00 | 20,950.00 | 21,200.00 | 21,200.00 | 267,823 |
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.