Asiana Airline historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-17 | 7,280.00 | 7,290.00 | 7,180.00 | 7,240.00 | 7,240.00 | 60,066 |
| 2026-04-16 | 7,170.00 | 7,260.00 | 7,150.00 | 7,230.00 | 7,230.00 | 60,323 |
| 2026-04-15 | 7,160.00 | 7,210.00 | 7,120.00 | 7,120.00 | 7,120.00 | 69,999 |
| 2026-04-14 | 7,140.00 | 7,140.00 | 7,070.00 | 7,090.00 | 7,090.00 | 48,564 |
| 2026-04-13 | 7,000.00 | 7,100.00 | 6,990.00 | 7,100.00 | 7,100.00 | 75,451 |
| 2026-04-10 | 7,120.00 | 7,150.00 | 7,070.00 | 7,080.00 | 7,080.00 | 63,313 |
| 2026-04-09 | 7,100.00 | 7,120.00 | 7,010.00 | 7,120.00 | 7,120.00 | 53,122 |
| 2026-04-08 | 7,100.00 | 7,110.00 | 7,020.00 | 7,090.00 | 7,090.00 | 109,150 |
| 2026-04-07 | 6,880.00 | 6,990.00 | 6,850.00 | 6,890.00 | 6,890.00 | 45,873 |
| 2026-04-06 | 6,960.00 | 6,980.00 | 6,920.00 | 6,940.00 | 6,940.00 | 18,588 |
| 2026-04-03 | 7,000.00 | 7,080.00 | 6,890.00 | 6,960.00 | 6,960.00 | 56,410 |
| 2026-04-02 | 7,160.00 | 7,160.00 | 6,560.00 | 6,900.00 | 6,900.00 | 91,771 |
| 2026-04-01 | 7,090.00 | 7,110.00 | 7,030.00 | 7,090.00 | 7,090.00 | 80,948 |
| 2026-03-31 | 7,020.00 | 7,020.00 | 6,870.00 | 6,960.00 | 6,960.00 | 71,739 |
| 2026-03-30 | 7,000.00 | 7,050.00 | 6,930.00 | 6,960.00 | 6,960.00 | 45,004 |
| 2026-03-27 | 6,960.00 | 7,060.00 | 6,930.00 | 7,060.00 | 7,060.00 | 45,800 |
| 2026-03-26 | 7,060.00 | 7,120.00 | 7,030.00 | 7,060.00 | 7,060.00 | 57,912 |
| 2026-03-25 | 7,050.00 | 7,120.00 | 7,030.00 | 7,090.00 | 7,090.00 | 97,111 |
| 2026-03-24 | 7,090.00 | 7,510.00 | 6,880.00 | 7,000.00 | 7,000.00 | 349,858 |
| 2026-03-23 | 6,990.00 | 7,030.00 | 6,900.00 | 6,940.00 | 6,940.00 | 118,695 |
| 2026-03-20 | 7,040.00 | 7,190.00 | 7,010.00 | 7,010.00 | 7,010.00 | 169,293 |
| 2026-03-19 | 7,140.00 | 7,140.00 | 7,000.00 | 7,020.00 | 7,020.00 | 79,316 |
| 2026-03-18 | 7,100.00 | 7,250.00 | 7,080.00 | 7,230.00 | 7,230.00 | 90,124 |
| 2026-03-17 | 7,030.00 | 7,090.00 | 7,000.00 | 7,030.00 | 7,030.00 | 56,215 |
| 2026-03-16 | 7,000.00 | 7,010.00 | 6,920.00 | 6,970.00 | 6,970.00 | 57,303 |
| 2026-03-13 | 6,950.00 | 7,020.00 | 6,900.00 | 7,000.00 | 7,000.00 | 40,940 |
| 2026-03-12 | 6,950.00 | 7,010.00 | 6,950.00 | 6,980.00 | 6,980.00 | 66,948 |
| 2026-03-11 | 7,050.00 | 7,080.00 | 6,970.00 | 6,970.00 | 6,970.00 | 89,967 |
| 2026-03-10 | 6,950.00 | 7,010.00 | 6,890.00 | 6,960.00 | 6,960.00 | 79,467 |
| 2026-03-09 | 6,800.00 | 6,820.00 | 6,660.00 | 6,670.00 | 6,670.00 | 129,594 |
| 2026-03-06 | 6,920.00 | 7,060.00 | 6,920.00 | 7,050.00 | 7,050.00 | 107,759 |
| 2026-03-05 | 7,050.00 | 7,110.00 | 7,010.00 | 7,060.00 | 7,060.00 | 122,370 |
| 2026-03-04 | 7,180.00 | 7,250.00 | 6,760.00 | 6,770.00 | 6,770.00 | 344,330 |
| 2026-03-03 | 7,450.00 | 7,500.00 | 7,330.00 | 7,340.00 | 7,340.00 | 267,935 |
| 2026-02-27 | 7,980.00 | 7,980.00 | 7,740.00 | 7,760.00 | 7,760.00 | 192,346 |
| 2026-02-26 | 8,140.00 | 8,140.00 | 7,900.00 | 7,910.00 | 7,910.00 | 201,903 |
| 2026-02-25 | 7,850.00 | 8,200.00 | 7,800.00 | 8,050.00 | 8,050.00 | 539,737 |
| 2026-02-24 | 7,860.00 | 7,860.00 | 7,740.00 | 7,770.00 | 7,770.00 | 106,233 |
| 2026-02-23 | 7,770.00 | 7,900.00 | 7,720.00 | 7,810.00 | 7,810.00 | 192,526 |
| 2026-02-20 | 7,850.00 | 7,930.00 | 7,740.00 | 7,740.00 | 7,740.00 | 127,305 |
| 2026-02-19 | 7,800.00 | 7,800.00 | 7,550.00 | 7,710.00 | 7,710.00 | 174,155 |
| 2026-02-13 | 7,770.00 | 7,790.00 | 7,690.00 | 7,750.00 | 7,750.00 | 126,433 |
| 2026-02-12 | 7,810.00 | 7,830.00 | 7,750.00 | 7,770.00 | 7,770.00 | 132,317 |
| 2026-02-11 | 7,830.00 | 7,840.00 | 7,750.00 | 7,800.00 | 7,800.00 | 145,080 |
| 2026-02-10 | 7,700.00 | 7,800.00 | 7,650.00 | 7,800.00 | 7,800.00 | 280,323 |
| 2026-02-09 | 7,640.00 | 7,700.00 | 7,590.00 | 7,660.00 | 7,660.00 | 161,286 |
| 2026-02-06 | 7,660.00 | 7,970.00 | 7,480.00 | 7,550.00 | 7,550.00 | 141,121 |
| 2026-02-05 | 7,610.00 | 7,800.00 | 7,550.00 | 7,670.00 | 7,670.00 | 177,149 |
| 2026-02-04 | 7,550.00 | 7,680.00 | 7,500.00 | 7,630.00 | 7,630.00 | 131,905 |
| 2026-02-03 | 7,580.00 | 7,640.00 | 7,510.00 | 7,540.00 | 7,540.00 | 119,838 |
| 2026-02-02 | 7,610.00 | 7,610.00 | 7,500.00 | 7,510.00 | 7,510.00 | 194,398 |
| 2026-01-30 | 7,720.00 | 7,740.00 | 7,620.00 | 7,630.00 | 7,630.00 | 188,019 |
| 2026-01-29 | 7,760.00 | 7,770.00 | 7,630.00 | 7,700.00 | 7,700.00 | 239,412 |
| 2026-01-28 | 7,930.00 | 7,940.00 | 7,750.00 | 7,780.00 | 7,780.00 | 234,854 |
| 2026-01-27 | 7,770.00 | 7,940.00 | 7,750.00 | 7,900.00 | 7,900.00 | 162,218 |
| 2026-01-26 | 7,750.00 | 7,810.00 | 7,700.00 | 7,750.00 | 7,750.00 | 110,763 |
| 2026-01-23 | 7,720.00 | 7,750.00 | 7,650.00 | 7,720.00 | 7,720.00 | 110,741 |
| 2026-01-22 | 7,670.00 | 7,740.00 | 7,650.00 | 7,720.00 | 7,720.00 | 101,064 |
| 2026-01-21 | 7,750.00 | 7,760.00 | 7,610.00 | 7,620.00 | 7,620.00 | 111,246 |
| 2026-01-20 | 7,740.00 | 7,820.00 | 7,700.00 | 7,750.00 | 7,750.00 | 148,355 |
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.