Asiana Airline historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 9,010.00 | 9,070.00 | 8,980.00 | 8,990.00 | 8,990.00 | 68,112 |
| 2025-10-22 | 9,010.00 | 9,020.00 | 8,970.00 | 8,990.00 | 8,990.00 | 93,221 |
| 2025-10-21 | 9,040.00 | 9,070.00 | 8,980.00 | 9,000.00 | 9,000.00 | 88,244 |
| 2025-10-20 | 9,020.00 | 9,020.00 | 8,980.00 | 9,000.00 | 9,000.00 | 73,759 |
| 2025-10-17 | 9,030.00 | 9,060.00 | 8,990.00 | 9,010.00 | 9,010.00 | 118,543 |
| 2025-10-16 | 9,070.00 | 9,090.00 | 9,000.00 | 9,060.00 | 9,060.00 | 97,270 |
| 2025-10-15 | 9,100.00 | 9,110.00 | 9,030.00 | 9,050.00 | 9,050.00 | 82,835 |
| 2025-10-14 | 9,120.00 | 9,130.00 | 9,030.00 | 9,070.00 | 9,070.00 | 78,103 |
| 2025-10-13 | 9,110.00 | 9,150.00 | 9,050.00 | 9,050.00 | 9,050.00 | 133,953 |
| 2025-10-10 | 9,210.00 | 9,220.00 | 9,120.00 | 9,150.00 | 9,150.00 | 144,026 |
| 2025-10-06 | 9,200.00 | 9,200.00 | 9,200.00 | 9,200.00 | 9,200.00 | 136,471 |
| 2025-10-02 | 9,280.00 | 9,300.00 | 9,190.00 | 9,200.00 | 9,200.00 | 136,471 |
| 2025-10-01 | 9,290.00 | 9,330.00 | 9,220.00 | 9,220.00 | 9,220.00 | 86,540 |
| 2025-09-30 | 9,340.00 | 9,350.00 | 9,240.00 | 9,270.00 | 9,270.00 | 51,824 |
| 2025-09-29 | 9,320.00 | 9,340.00 | 9,260.00 | 9,320.00 | 9,320.00 | 47,986 |
| 2025-09-26 | 9,340.00 | 9,350.00 | 9,260.00 | 9,270.00 | 9,270.00 | 73,912 |
| 2025-09-25 | 9,340.00 | 9,360.00 | 9,300.00 | 9,340.00 | 9,340.00 | 75,041 |
| 2025-09-24 | 9,370.00 | 9,400.00 | 9,310.00 | 9,320.00 | 9,320.00 | 107,455 |
| 2025-09-23 | 9,410.00 | 9,410.00 | 9,350.00 | 9,360.00 | 9,360.00 | 60,234 |
| 2025-09-22 | 9,530.00 | 9,530.00 | 9,330.00 | 9,360.00 | 9,360.00 | 192,295 |
| 2025-09-19 | 9,490.00 | 9,580.00 | 9,440.00 | 9,580.00 | 9,580.00 | 288,660 |
| 2025-09-18 | 9,530.00 | 9,530.00 | 9,470.00 | 9,490.00 | 9,490.00 | 62,163 |
| 2025-09-17 | 9,470.00 | 9,490.00 | 9,430.00 | 9,490.00 | 9,490.00 | 68,308 |
| 2025-09-16 | 9,510.00 | 9,550.00 | 9,440.00 | 9,470.00 | 9,470.00 | 112,042 |
| 2025-09-15 | 9,560.00 | 9,570.00 | 9,500.00 | 9,550.00 | 9,550.00 | 59,653 |
| 2025-09-12 | 9,520.00 | 9,560.00 | 9,500.00 | 9,560.00 | 9,560.00 | 67,820 |
| 2025-09-11 | 9,560.00 | 9,560.00 | 9,490.00 | 9,540.00 | 9,540.00 | 89,557 |
| 2025-09-10 | 9,520.00 | 9,550.00 | 9,490.00 | 9,530.00 | 9,530.00 | 57,440 |
| 2025-09-09 | 9,560.00 | 9,580.00 | 9,500.00 | 9,500.00 | 9,500.00 | 24,652 |
| 2025-09-08 | 9,560.00 | 9,580.00 | 9,500.00 | 9,510.00 | 9,510.00 | 40,670 |
| 2025-09-05 | 9,550.00 | 9,590.00 | 9,530.00 | 9,560.00 | 9,560.00 | 37,420 |
| 2025-09-04 | 9,460.00 | 9,580.00 | 9,440.00 | 9,580.00 | 9,580.00 | 29,667 |
| 2025-09-03 | 9,420.00 | 9,450.00 | 9,400.00 | 9,420.00 | 9,420.00 | 24,557 |
| 2025-09-02 | 9,430.00 | 9,470.00 | 9,380.00 | 9,400.00 | 9,400.00 | 37,605 |
| 2025-09-01 | 9,600.00 | 9,600.00 | 9,400.00 | 9,400.00 | 9,400.00 | 41,119 |
| 2025-08-29 | 9,600.00 | 9,600.00 | 9,480.00 | 9,480.00 | 9,480.00 | 44,089 |
| 2025-08-28 | 9,550.00 | 9,610.00 | 9,510.00 | 9,610.00 | 9,610.00 | 26,262 |
| 2025-08-27 | 9,630.00 | 9,630.00 | 9,530.00 | 9,610.00 | 9,610.00 | 47,881 |
| 2025-08-26 | 9,590.00 | 9,690.00 | 9,550.00 | 9,690.00 | 9,690.00 | 112,041 |
| 2025-08-25 | 9,610.00 | 9,680.00 | 9,580.00 | 9,670.00 | 9,670.00 | 55,599 |
| 2025-08-22 | 9,500.00 | 9,660.00 | 9,460.00 | 9,650.00 | 9,650.00 | 211,406 |
| 2025-08-21 | 9,530.00 | 9,550.00 | 9,490.00 | 9,550.00 | 9,550.00 | 51,828 |
| 2025-08-20 | 9,460.00 | 9,550.00 | 9,410.00 | 9,540.00 | 9,540.00 | 67,743 |
| 2025-08-19 | 9,540.00 | 9,600.00 | 9,470.00 | 9,550.00 | 9,550.00 | 85,075 |
| 2025-08-18 | 9,550.00 | 9,550.00 | 9,480.00 | 9,530.00 | 9,530.00 | 52,045 |
| 2025-08-14 | 9,680.00 | 9,680.00 | 9,490.00 | 9,560.00 | 9,560.00 | 71,642 |
| 2025-08-13 | 9,420.00 | 9,540.00 | 9,360.00 | 9,530.00 | 9,530.00 | 88,916 |
| 2025-08-12 | 9,370.00 | 9,460.00 | 9,370.00 | 9,380.00 | 9,380.00 | 73,384 |
| 2025-08-11 | 9,490.00 | 9,520.00 | 9,400.00 | 9,420.00 | 9,420.00 | 58,697 |
| 2025-08-08 | 9,500.00 | 9,560.00 | 9,450.00 | 9,460.00 | 9,460.00 | 65,411 |
| 2025-08-07 | 9,550.00 | 9,550.00 | 9,470.00 | 9,510.00 | 9,510.00 | 47,905 |
| 2025-08-06 | 9,430.00 | 9,570.00 | 9,430.00 | 9,540.00 | 9,540.00 | 112,113 |
| 2025-08-05 | 9,470.00 | 9,500.00 | 9,410.00 | 9,430.00 | 9,430.00 | 70,819 |
| 2025-08-04 | 9,290.00 | 9,500.00 | 9,200.00 | 9,500.00 | 9,500.00 | 96,198 |
| 2025-08-01 | 9,560.00 | 9,560.00 | 9,290.00 | 9,290.00 | 9,290.00 | 122,157 |
| 2025-07-31 | 9,510.00 | 9,530.00 | 9,440.00 | 9,480.00 | 9,480.00 | 66,946 |
| 2025-07-30 | 9,380.00 | 9,530.00 | 9,380.00 | 9,480.00 | 9,480.00 | 75,712 |
| 2025-07-29 | 9,450.00 | 9,450.00 | 9,250.00 | 9,380.00 | 9,380.00 | 110,470 |
| 2025-07-28 | 9,610.00 | 9,650.00 | 9,410.00 | 9,410.00 | 9,410.00 | 255,692 |
| 2025-07-25 | 9,640.00 | 9,640.00 | 9,600.00 | 9,600.00 | 9,600.00 | 80,371 |
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.