Asiana Airline historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 7,740.00 | 7,820.00 | 7,700.00 | 7,750.00 | 7,750.00 | 148,355 |
| 2026-01-19 | 7,910.00 | 7,930.00 | 7,685.00 | 7,740.00 | 7,740.00 | 120,676 |
| 2026-01-16 | 7,650.00 | 8,070.00 | 7,650.00 | 7,820.00 | 7,820.00 | 345,582 |
| 2026-01-15 | 7,640.00 | 7,860.00 | 7,590.00 | 7,650.00 | 7,650.00 | 102,228 |
| 2026-01-14 | 7,540.00 | 7,680.00 | 7,500.00 | 7,620.00 | 7,620.00 | 131,170 |
| 2026-01-13 | 7,570.00 | 7,600.00 | 7,530.00 | 7,570.00 | 7,570.00 | 89,033 |
| 2026-01-12 | 7,640.00 | 7,640.00 | 7,540.00 | 7,540.00 | 7,540.00 | 116,860 |
| 2026-01-09 | 7,710.00 | 7,820.00 | 7,570.00 | 7,630.00 | 7,630.00 | 109,246 |
| 2026-01-08 | 7,600.00 | 7,830.00 | 7,570.00 | 7,700.00 | 7,700.00 | 227,685 |
| 2026-01-07 | 7,830.00 | 7,840.00 | 7,650.00 | 7,660.00 | 7,660.00 | 183,484 |
| 2026-01-06 | 7,850.00 | 7,870.00 | 7,810.00 | 7,830.00 | 7,830.00 | 85,499 |
| 2026-01-05 | 7,900.00 | 7,930.00 | 7,820.00 | 7,880.00 | 7,880.00 | 68,136 |
| 2026-01-02 | 7,860.00 | 7,930.00 | 7,840.00 | 7,860.00 | 7,860.00 | 54,382 |
| 2025-12-30 | 7,870.00 | 7,950.00 | 7,850.00 | 7,860.00 | 7,860.00 | 43,659 |
| 2025-12-29 | 7,820.00 | 7,900.00 | 7,800.00 | 7,880.00 | 7,880.00 | 71,434 |
| 2025-12-26 | 8,040.00 | 8,040.00 | 7,730.00 | 7,820.00 | 7,820.00 | 310,601 |
| 2025-12-24 | 8,120.00 | 8,130.00 | 8,000.00 | 8,040.00 | 8,040.00 | 171,670 |
| 2025-12-23 | 8,130.00 | 8,170.00 | 8,090.00 | 8,090.00 | 8,090.00 | 67,971 |
| 2025-12-22 | 8,160.00 | 8,190.00 | 8,120.00 | 8,140.00 | 8,140.00 | 78,859 |
| 2025-12-19 | 8,100.00 | 8,150.00 | 8,100.00 | 8,150.00 | 8,150.00 | 149,773 |
| 2025-12-18 | 8,160.00 | 8,160.00 | 8,100.00 | 8,110.00 | 8,110.00 | 77,233 |
| 2025-12-17 | 8,160.00 | 8,230.00 | 8,150.00 | 8,170.00 | 8,170.00 | 69,522 |
| 2025-12-16 | 8,180.00 | 8,200.00 | 8,150.00 | 8,150.00 | 8,150.00 | 75,340 |
| 2025-12-15 | 8,210.00 | 8,240.00 | 8,170.00 | 8,180.00 | 8,180.00 | 44,182 |
| 2025-12-12 | 8,190.00 | 8,280.00 | 8,170.00 | 8,240.00 | 8,240.00 | 56,482 |
| 2025-12-11 | 8,260.00 | 8,260.00 | 8,170.00 | 8,170.00 | 8,170.00 | 45,184 |
| 2025-12-10 | 8,270.00 | 8,280.00 | 8,200.00 | 8,200.00 | 8,200.00 | 45,764 |
| 2025-12-09 | 8,290.00 | 8,320.00 | 8,250.00 | 8,260.00 | 8,260.00 | 49,772 |
| 2025-12-08 | 8,190.00 | 8,550.00 | 8,130.00 | 8,260.00 | 8,260.00 | 139,982 |
| 2025-12-05 | 8,200.00 | 8,200.00 | 8,160.00 | 8,170.00 | 8,170.00 | 51,303 |
| 2025-12-04 | 8,220.00 | 8,230.00 | 8,140.00 | 8,160.00 | 8,160.00 | 74,868 |
| 2025-12-03 | 8,210.00 | 8,250.00 | 8,160.00 | 8,180.00 | 8,180.00 | 67,437 |
| 2025-12-02 | 8,230.00 | 8,230.00 | 8,170.00 | 8,180.00 | 8,180.00 | 81,181 |
| 2025-12-01 | 8,250.00 | 8,300.00 | 8,210.00 | 8,210.00 | 8,210.00 | 51,315 |
| 2025-11-28 | 8,200.00 | 8,250.00 | 8,190.00 | 8,240.00 | 8,240.00 | 56,744 |
| 2025-11-27 | 8,280.00 | 8,310.00 | 8,170.00 | 8,200.00 | 8,200.00 | 79,083 |
| 2025-11-26 | 8,250.00 | 8,330.00 | 8,210.00 | 8,240.00 | 8,240.00 | 89,449 |
| 2025-11-25 | 8,240.00 | 8,310.00 | 8,200.00 | 8,200.00 | 8,200.00 | 56,510 |
| 2025-11-24 | 8,390.00 | 8,390.00 | 8,230.00 | 8,230.00 | 8,230.00 | 97,782 |
| 2025-11-21 | 8,430.00 | 8,430.00 | 8,290.00 | 8,320.00 | 8,320.00 | 64,022 |
| 2025-11-20 | 8,440.00 | 8,530.00 | 8,400.00 | 8,430.00 | 8,430.00 | 82,972 |
| 2025-11-19 | 8,420.00 | 8,580.00 | 8,270.00 | 8,410.00 | 8,410.00 | 123,699 |
| 2025-11-18 | 8,440.00 | 8,510.00 | 8,350.00 | 8,430.00 | 8,430.00 | 130,679 |
| 2025-11-17 | 8,480.00 | 8,600.00 | 8,470.00 | 8,500.00 | 8,500.00 | 47,930 |
| 2025-11-14 | 8,630.00 | 8,650.00 | 8,520.00 | 8,520.00 | 8,520.00 | 72,257 |
| 2025-11-13 | 8,680.00 | 8,760.00 | 8,660.00 | 8,690.00 | 8,690.00 | 81,950 |
| 2025-11-12 | 8,560.00 | 8,670.00 | 8,450.00 | 8,670.00 | 8,670.00 | 83,349 |
| 2025-11-11 | 8,600.00 | 8,690.00 | 8,480.00 | 8,480.00 | 8,480.00 | 69,241 |
| 2025-11-10 | 8,410.00 | 8,640.00 | 8,400.00 | 8,600.00 | 8,600.00 | 112,305 |
| 2025-11-07 | 8,470.00 | 8,520.00 | 8,360.00 | 8,390.00 | 8,390.00 | 115,811 |
| 2025-11-06 | 8,470.00 | 8,580.00 | 8,450.00 | 8,520.00 | 8,520.00 | 74,177 |
| 2025-11-05 | 8,590.00 | 8,610.00 | 8,360.00 | 8,440.00 | 8,440.00 | 160,333 |
| 2025-11-04 | 8,700.00 | 8,730.00 | 8,590.00 | 8,590.00 | 8,590.00 | 148,952 |
| 2025-11-03 | 8,850.00 | 8,870.00 | 8,700.00 | 8,700.00 | 8,700.00 | 156,093 |
| 2025-10-31 | 8,850.00 | 8,860.00 | 8,810.00 | 8,810.00 | 8,810.00 | 109,658 |
| 2025-10-30 | 8,920.00 | 8,940.00 | 8,850.00 | 8,850.00 | 8,850.00 | 132,585 |
| 2025-10-29 | 8,920.00 | 8,930.00 | 8,860.00 | 8,870.00 | 8,870.00 | 109,266 |
| 2025-10-28 | 8,920.00 | 9,170.00 | 8,890.00 | 8,900.00 | 8,900.00 | 137,152 |
| 2025-10-27 | 8,920.00 | 8,980.00 | 8,900.00 | 8,920.00 | 8,920.00 | 115,906 |
| 2025-10-24 | 9,010.00 | 9,020.00 | 8,930.00 | 8,930.00 | 8,930.00 | 143,004 |
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.