Asiana Airline historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-20 | 21,450.00 | 21,450.00 | 21,100.00 | 21,250.00 | 21,250.00 | 335,755 |
| 2022-04-19 | 21,600.00 | 21,650.00 | 20,850.00 | 21,050.00 | 21,050.00 | 740,130 |
| 2022-04-18 | 21,650.00 | 22,050.00 | 21,450.00 | 21,600.00 | 21,600.00 | 295,496 |
| 2022-04-17 | 21,600.00 | 21,600.00 | 21,600.00 | 21,600.00 | 21,600.00 | 0 |
| 2022-04-15 | 21,900.00 | 22,050.00 | 21,400.00 | 21,600.00 | 21,600.00 | 375,194 |
| 2022-04-14 | 22,700.00 | 22,700.00 | 21,850.00 | 21,950.00 | 21,950.00 | 547,165 |
| 2022-04-13 | 21,700.00 | 21,800.00 | 21,050.00 | 21,800.00 | 21,800.00 | 487,590 |
| 2022-04-12 | 21,850.00 | 22,000.00 | 21,450.00 | 21,750.00 | 21,750.00 | 371,387 |
| 2022-04-11 | 22,550.00 | 22,600.00 | 21,700.00 | 21,900.00 | 21,900.00 | 429,014 |
| 2022-04-08 | 22,400.00 | 22,600.00 | 21,700.00 | 22,550.00 | 22,550.00 | 485,037 |
| 2022-04-07 | 22,950.00 | 23,150.00 | 22,200.00 | 22,400.00 | 22,400.00 | 650,170 |
| 2022-04-06 | 22,800.00 | 23,300.00 | 22,700.00 | 22,950.00 | 22,950.00 | 629,626 |
| 2022-04-05 | 23,000.00 | 23,300.00 | 22,450.00 | 23,100.00 | 23,100.00 | 562,792 |
| 2022-04-04 | 23,250.00 | 23,500.00 | 22,700.00 | 23,000.00 | 23,000.00 | 1,107,713 |
| 2022-04-03 | 22,700.00 | 22,700.00 | 22,700.00 | 22,700.00 | 22,700.00 | 0 |
| 2022-04-01 | 21,900.00 | 22,950.00 | 21,750.00 | 22,700.00 | 22,700.00 | 1,563,079 |
| 2022-03-31 | 21,650.00 | 22,000.00 | 21,600.00 | 21,850.00 | 21,850.00 | 498,485 |
| 2022-03-30 | 21,750.00 | 22,500.00 | 21,700.00 | 21,850.00 | 21,850.00 | 1,135,623 |
| 2022-03-29 | 21,450.00 | 21,600.00 | 21,100.00 | 21,400.00 | 21,400.00 | 575,122 |
| 2022-03-28 | 20,900.00 | 21,400.00 | 20,700.00 | 21,100.00 | 21,100.00 | 566,248 |
| 2022-03-27 | 20,950.00 | 20,950.00 | 20,950.00 | 20,950.00 | 20,950.00 | 0 |
| 2022-03-25 | 21,350.00 | 21,450.00 | 20,800.00 | 20,950.00 | 20,950.00 | 456,608 |
| 2022-03-24 | 20,400.00 | 21,300.00 | 20,350.00 | 21,250.00 | 21,250.00 | 520,648 |
| 2022-03-23 | 20,850.00 | 21,150.00 | 20,600.00 | 20,800.00 | 20,800.00 | 568,622 |
| 2022-03-22 | 20,350.00 | 20,900.00 | 20,300.00 | 20,750.00 | 20,750.00 | 519,472 |
| 2022-03-21 | 21,250.00 | 21,250.00 | 21,250.00 | 21,250.00 | 21,250.00 | 0 |
| 2022-03-20 | 21,250.00 | 21,250.00 | 21,250.00 | 21,250.00 | 21,250.00 | 0 |
| 2022-03-18 | 20,900.00 | 21,400.00 | 20,450.00 | 21,250.00 | 21,250.00 | 1,112,422 |
| 2022-03-17 | 21,950.00 | 22,000.00 | 21,050.00 | 21,200.00 | 21,200.00 | 1,388,615 |
| 2022-03-16 | 21,000.00 | 21,550.00 | 20,650.00 | 21,500.00 | 21,500.00 | 2,626,910 |
| 2022-03-15 | 18,850.00 | 20,300.00 | 18,800.00 | 20,050.00 | 20,050.00 | 2,031,705 |
| 2022-03-14 | 19,000.00 | 19,050.00 | 18,500.00 | 18,800.00 | 18,800.00 | 462,003 |
| 2022-03-13 | 18,900.00 | 18,900.00 | 18,900.00 | 18,900.00 | 18,900.00 | 0 |
| 2022-03-11 | 18,100.00 | 18,900.00 | 18,000.00 | 18,900.00 | 18,900.00 | 700,955 |
| 2022-03-10 | 17,300.00 | 17,300.00 | 17,300.00 | 17,300.00 | 17,300.00 | 0 |
| 2022-03-08 | 17,100.00 | 17,650.00 | 17,050.00 | 17,300.00 | 17,300.00 | 489,652 |
| 2022-03-07 | 17,900.00 | 17,950.00 | 17,500.00 | 17,800.00 | 17,800.00 | 800,144 |
| 2022-03-06 | 18,400.00 | 18,400.00 | 18,400.00 | 18,400.00 | 18,400.00 | 0 |
| 2022-03-04 | 18,950.00 | 18,950.00 | 18,950.00 | 18,950.00 | 18,950.00 | 0 |
| 2022-03-03 | 18,950.00 | 19,100.00 | 18,750.00 | 18,950.00 | 18,950.00 | 620,400 |
| 2022-03-02 | 18,900.00 | 19,000.00 | 18,650.00 | 18,850.00 | 18,850.00 | 655,235 |
| 2022-02-28 | 19,000.00 | 19,000.00 | 19,000.00 | 19,000.00 | 19,000.00 | 0 |
| 2022-02-27 | 19,000.00 | 19,000.00 | 19,000.00 | 19,000.00 | 19,000.00 | 0 |
| 2022-02-25 | 18,950.00 | 19,200.00 | 18,700.00 | 19,000.00 | 19,000.00 | 608,755 |
| 2022-02-24 | 19,050.00 | 19,250.00 | 18,400.00 | 18,650.00 | 18,650.00 | 924,980 |
| 2022-02-23 | 20,700.00 | 20,700.00 | 20,700.00 | 20,700.00 | 20,700.00 | 0 |
| 2022-02-22 | 20,700.00 | 20,700.00 | 20,700.00 | 20,700.00 | 20,700.00 | 0 |
| 2022-02-21 | 20,700.00 | 20,700.00 | 20,700.00 | 20,700.00 | 20,700.00 | 0 |
| 2022-02-20 | 20,700.00 | 20,700.00 | 20,700.00 | 20,700.00 | 20,700.00 | 0 |
| 2022-02-18 | 20,250.00 | 21,000.00 | 20,200.00 | 20,700.00 | 20,700.00 | 667,510 |
| 2022-02-17 | 21,250.00 | 22,150.00 | 19,950.00 | 20,700.00 | 20,700.00 | 2,122,581 |
| 2022-02-16 | 22,000.00 | 22,150.00 | 20,900.00 | 21,350.00 | 21,350.00 | 1,453,139 |
| 2022-02-15 | 21,700.00 | 21,750.00 | 20,600.00 | 21,050.00 | 21,050.00 | 1,115,858 |
| 2022-02-14 | 21,300.00 | 22,000.00 | 21,050.00 | 21,700.00 | 21,700.00 | 1,048,820 |
| 2022-02-13 | 21,800.00 | 21,800.00 | 21,800.00 | 21,800.00 | 21,800.00 | 0 |
| 2022-02-11 | 20,600.00 | 22,650.00 | 20,550.00 | 21,800.00 | 21,800.00 | 2,176,678 |
| 2022-02-10 | 21,250.00 | 21,400.00 | 20,000.00 | 21,100.00 | 21,100.00 | 928,241 |
| 2022-02-09 | 20,250.00 | 20,250.00 | 20,250.00 | 20,250.00 | 20,250.00 | 0 |
| 2022-02-08 | 20,250.00 | 20,250.00 | 20,250.00 | 20,250.00 | 20,250.00 | 0 |
| 2022-02-07 | 19,750.00 | 20,350.00 | 19,250.00 | 20,250.00 | 20,250.00 | 1,527,484 |
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.