Asiana Airline historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-21 | 20,500.00 | 20,500.00 | 20,500.00 | 20,500.00 | 20,500.00 | 0 |
| 2021-11-19 | 20,050.00 | 20,600.00 | 20,050.00 | 20,500.00 | 20,500.00 | 465,682 |
| 2021-11-18 | 20,150.00 | 20,800.00 | 19,750.00 | 20,350.00 | 20,350.00 | 861,294 |
| 2021-11-17 | 21,400.00 | 21,400.00 | 20,400.00 | 20,500.00 | 20,500.00 | 1,184,864 |
| 2021-11-16 | 22,250.00 | 22,700.00 | 21,300.00 | 21,400.00 | 21,400.00 | 1,288,012 |
| 2021-11-15 | 21,950.00 | 22,300.00 | 21,600.00 | 21,850.00 | 21,850.00 | 533,856 |
| 2021-11-12 | 21,600.00 | 21,750.00 | 21,400.00 | 21,600.00 | 21,600.00 | 456,209 |
| 2021-11-11 | 21,500.00 | 21,800.00 | 21,150.00 | 21,750.00 | 21,750.00 | 528,868 |
| 2021-11-10 | 21,750.00 | 22,150.00 | 21,500.00 | 21,950.00 | 21,950.00 | 966,801 |
| 2021-11-09 | 22,250.00 | 22,650.00 | 22,100.00 | 22,650.00 | 22,650.00 | 456,379 |
| 2021-11-08 | 22,900.00 | 23,250.00 | 22,100.00 | 22,350.00 | 22,350.00 | 1,621,256 |
| 2021-11-05 | 21,700.00 | 22,050.00 | 21,050.00 | 21,950.00 | 21,950.00 | 626,031 |
| 2021-11-04 | 21,950.00 | 22,350.00 | 21,750.00 | 21,850.00 | 21,850.00 | 440,339 |
| 2021-11-03 | 22,300.00 | 22,450.00 | 21,600.00 | 21,750.00 | 21,750.00 | 745,093 |
| 2021-11-02 | 22,700.00 | 23,100.00 | 22,400.00 | 22,400.00 | 22,400.00 | 659,406 |
| 2021-11-01 | 22,650.00 | 22,750.00 | 22,100.00 | 22,350.00 | 22,350.00 | 791,344 |
| 2021-10-31 | 22,550.00 | 22,550.00 | 22,550.00 | 22,550.00 | 22,550.00 | 0 |
| 2021-10-29 | 23,500.00 | 23,600.00 | 22,050.00 | 22,550.00 | 22,550.00 | 1,322,578 |
| 2021-10-28 | 23,500.00 | 24,150.00 | 23,150.00 | 23,350.00 | 23,350.00 | 812,155 |
| 2021-10-27 | 23,850.00 | 23,850.00 | 23,250.00 | 23,500.00 | 23,500.00 | 655,970 |
| 2021-10-26 | 24,400.00 | 24,450.00 | 23,800.00 | 24,000.00 | 24,000.00 | 602,724 |
| 2021-10-25 | 23,100.00 | 24,600.00 | 23,050.00 | 24,100.00 | 24,100.00 | 1,322,567 |
| 2021-10-22 | 23,000.00 | 23,400.00 | 22,900.00 | 23,050.00 | 23,050.00 | 402,551 |
| 2021-10-21 | 23,700.00 | 23,850.00 | 23,100.00 | 23,150.00 | 23,150.00 | 704,445 |
| 2021-10-20 | 23,200.00 | 24,000.00 | 23,000.00 | 23,850.00 | 23,850.00 | 1,089,522 |
| 2021-10-19 | 23,600.00 | 23,950.00 | 22,800.00 | 23,150.00 | 23,150.00 | 820,493 |
| 2021-10-18 | 23,700.00 | 23,800.00 | 23,200.00 | 23,500.00 | 23,500.00 | 632,816 |
| 2021-10-17 | 23,750.00 | 23,750.00 | 23,750.00 | 23,750.00 | 23,750.00 | 0 |
| 2021-10-15 | 23,950.00 | 24,550.00 | 23,600.00 | 23,750.00 | 23,750.00 | 1,199,752 |
| 2021-10-14 | 23,850.00 | 24,200.00 | 23,300.00 | 23,650.00 | 23,650.00 | 1,605,180 |
← NewerPage 22 of 22 · 1,290 trading days
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.