Asiana Airline historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-07 | 19,750.00 | 20,350.00 | 19,250.00 | 20,250.00 | 20,250.00 | 1,527,484 |
| 2022-02-06 | 19,750.00 | 19,750.00 | 19,750.00 | 19,750.00 | 19,750.00 | 0 |
| 2022-02-04 | 17,850.00 | 20,250.00 | 17,700.00 | 19,750.00 | 19,750.00 | 1,170,538 |
| 2022-02-03 | 17,800.00 | 18,350.00 | 17,600.00 | 17,850.00 | 17,850.00 | 391,191 |
| 2022-01-28 | 16,450.00 | 17,550.00 | 16,300.00 | 17,550.00 | 17,550.00 | 468,734 |
| 2022-01-27 | 17,250.00 | 17,300.00 | 16,500.00 | 16,550.00 | 16,550.00 | 386,351 |
| 2022-01-26 | 16,750.00 | 16,750.00 | 16,750.00 | 16,750.00 | 16,750.00 | 0 |
| 2022-01-25 | 17,550.00 | 17,550.00 | 16,700.00 | 16,750.00 | 16,750.00 | 499,179 |
| 2022-01-24 | 17,700.00 | 18,150.00 | 17,200.00 | 17,350.00 | 17,350.00 | 361,779 |
| 2022-01-23 | 17,950.00 | 17,950.00 | 17,950.00 | 17,950.00 | 17,950.00 | 0 |
| 2022-01-21 | 18,000.00 | 18,150.00 | 17,850.00 | 17,950.00 | 17,950.00 | 206,499 |
| 2022-01-20 | 17,900.00 | 18,200.00 | 17,750.00 | 18,200.00 | 18,200.00 | 205,224 |
| 2022-01-19 | 17,650.00 | 18,250.00 | 17,650.00 | 17,900.00 | 17,900.00 | 276,369 |
| 2022-01-18 | 18,450.00 | 18,450.00 | 17,600.00 | 17,950.00 | 17,950.00 | 682,794 |
| 2022-01-17 | 19,050.00 | 19,200.00 | 18,300.00 | 18,450.00 | 18,450.00 | 606,210 |
| 2022-01-14 | 19,550.00 | 19,650.00 | 19,200.00 | 19,350.00 | 19,350.00 | 374,937 |
| 2022-01-13 | 19,200.00 | 19,700.00 | 19,050.00 | 19,450.00 | 19,450.00 | 326,959 |
| 2022-01-12 | 18,850.00 | 19,250.00 | 18,800.00 | 19,200.00 | 19,200.00 | 206,030 |
| 2022-01-11 | 18,600.00 | 19,000.00 | 18,550.00 | 18,700.00 | 18,700.00 | 307,422 |
| 2022-01-10 | 19,150.00 | 19,300.00 | 18,700.00 | 18,900.00 | 18,900.00 | 291,682 |
| 2022-01-09 | 19,200.00 | 19,200.00 | 19,200.00 | 19,200.00 | 19,200.00 | 0 |
| 2022-01-07 | 19,200.00 | 19,400.00 | 19,000.00 | 19,200.00 | 19,200.00 | 223,822 |
| 2022-01-06 | 19,100.00 | 19,500.00 | 19,050.00 | 19,150.00 | 19,150.00 | 262,562 |
| 2022-01-05 | 19,700.00 | 19,750.00 | 19,300.00 | 19,500.00 | 19,500.00 | 385,560 |
| 2022-01-04 | 20,250.00 | 20,250.00 | 19,600.00 | 19,750.00 | 19,750.00 | 354,762 |
| 2022-01-03 | 20,400.00 | 20,400.00 | 19,850.00 | 20,050.00 | 20,050.00 | 239,136 |
| 2021-12-30 | 20,200.00 | 20,250.00 | 19,700.00 | 20,000.00 | 20,000.00 | 452,174 |
| 2021-12-29 | 19,750.00 | 20,350.00 | 19,550.00 | 20,350.00 | 20,350.00 | 580,672 |
| 2021-12-28 | 19,800.00 | 19,800.00 | 19,300.00 | 19,550.00 | 19,550.00 | 479,562 |
| 2021-12-27 | 20,150.00 | 20,500.00 | 19,550.00 | 19,650.00 | 19,650.00 | 762,207 |
| 2021-12-26 | 20,150.00 | 20,150.00 | 20,150.00 | 20,150.00 | 20,150.00 | 0 |
| 2021-12-24 | 20,350.00 | 20,400.00 | 20,000.00 | 20,150.00 | 20,150.00 | 284,085 |
| 2021-12-23 | 20,450.00 | 20,550.00 | 19,950.00 | 20,100.00 | 20,100.00 | 440,791 |
| 2021-12-22 | 19,800.00 | 20,300.00 | 19,750.00 | 20,200.00 | 20,200.00 | 559,555 |
| 2021-12-21 | 19,050.00 | 19,650.00 | 18,900.00 | 19,500.00 | 19,500.00 | 374,775 |
| 2021-12-20 | 19,650.00 | 19,750.00 | 19,050.00 | 19,100.00 | 19,100.00 | 409,879 |
| 2021-12-19 | 19,900.00 | 19,900.00 | 19,900.00 | 19,900.00 | 19,900.00 | 0 |
| 2021-12-17 | 19,600.00 | 20,000.00 | 19,500.00 | 19,900.00 | 19,900.00 | 365,051 |
| 2021-12-16 | 19,850.00 | 20,000.00 | 19,700.00 | 19,850.00 | 19,850.00 | 245,301 |
| 2021-12-15 | 19,650.00 | 20,000.00 | 19,400.00 | 19,800.00 | 19,800.00 | 327,619 |
| 2021-12-14 | 19,500.00 | 19,950.00 | 19,150.00 | 19,650.00 | 19,650.00 | 271,533 |
| 2021-12-13 | 19,900.00 | 20,150.00 | 19,700.00 | 19,900.00 | 19,900.00 | 323,826 |
| 2021-12-12 | 20,100.00 | 20,100.00 | 20,100.00 | 20,100.00 | 20,100.00 | 0 |
| 2021-12-10 | 20,300.00 | 20,300.00 | 19,900.00 | 20,100.00 | 20,100.00 | 375,346 |
| 2021-12-09 | 19,700.00 | 20,500.00 | 19,650.00 | 20,400.00 | 20,400.00 | 691,003 |
| 2021-12-08 | 19,950.00 | 20,100.00 | 19,450.00 | 19,600.00 | 19,600.00 | 448,933 |
| 2021-12-07 | 20,200.00 | 20,200.00 | 19,750.00 | 19,850.00 | 19,850.00 | 507,909 |
| 2021-12-06 | 19,150.00 | 19,750.00 | 18,800.00 | 19,500.00 | 19,500.00 | 447,482 |
| 2021-12-05 | 19,350.00 | 19,350.00 | 19,350.00 | 19,350.00 | 19,350.00 | 0 |
| 2021-12-03 | 19,800.00 | 20,050.00 | 19,050.00 | 19,350.00 | 19,350.00 | 970,802 |
| 2021-12-02 | 18,100.00 | 19,250.00 | 18,000.00 | 19,150.00 | 19,150.00 | 636,486 |
| 2021-12-01 | 18,100.00 | 18,750.00 | 17,750.00 | 18,600.00 | 18,600.00 | 625,007 |
| 2021-11-30 | 18,550.00 | 19,150.00 | 17,850.00 | 18,100.00 | 18,100.00 | 894,134 |
| 2021-11-29 | 17,600.00 | 18,750.00 | 17,600.00 | 18,250.00 | 18,250.00 | 1,235,944 |
| 2021-11-28 | 18,750.00 | 18,750.00 | 18,750.00 | 18,750.00 | 18,750.00 | 0 |
| 2021-11-26 | 19,500.00 | 19,500.00 | 18,650.00 | 18,750.00 | 18,750.00 | 974,544 |
| 2021-11-25 | 19,700.00 | 19,700.00 | 19,200.00 | 19,550.00 | 19,550.00 | 695,889 |
| 2021-11-24 | 20,200.00 | 20,200.00 | 19,600.00 | 19,750.00 | 19,750.00 | 661,672 |
| 2021-11-23 | 20,150.00 | 20,550.00 | 19,900.00 | 20,300.00 | 20,300.00 | 454,980 |
| 2021-11-22 | 20,000.00 | 20,300.00 | 19,900.00 | 20,150.00 | 20,150.00 | 695,138 |
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.