Asiana Airline historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-24 | 9,690.00 | 9,700.00 | 9,610.00 | 9,630.00 | 9,630.00 | 103,622 |
| 2025-07-23 | 9,730.00 | 9,750.00 | 9,620.00 | 9,660.00 | 9,660.00 | 75,187 |
| 2025-07-22 | 9,770.00 | 9,840.00 | 9,650.00 | 9,710.00 | 9,710.00 | 84,311 |
| 2025-07-21 | 9,770.00 | 9,900.00 | 9,720.00 | 9,750.00 | 9,750.00 | 66,052 |
| 2025-07-18 | 9,850.00 | 9,850.00 | 9,740.00 | 9,760.00 | 9,760.00 | 91,085 |
| 2025-07-17 | 9,900.00 | 9,910.00 | 9,710.00 | 9,800.00 | 9,800.00 | 116,172 |
| 2025-07-16 | 10,050.00 | 10,050.00 | 9,870.00 | 9,870.00 | 9,870.00 | 100,509 |
| 2025-07-15 | 10,130.00 | 10,130.00 | 10,000.00 | 10,050.00 | 10,050.00 | 69,869 |
| 2025-07-14 | 10,030.00 | 10,280.00 | 9,920.00 | 10,110.00 | 10,110.00 | 164,541 |
| 2025-07-11 | 10,210.00 | 10,250.00 | 10,010.00 | 10,030.00 | 10,030.00 | 127,298 |
| 2025-07-10 | 9,850.00 | 10,050.00 | 9,810.00 | 10,010.00 | 10,010.00 | 392,743 |
| 2025-07-09 | 9,920.00 | 9,940.00 | 9,780.00 | 9,810.00 | 9,810.00 | 152,209 |
| 2025-07-08 | 9,750.00 | 9,930.00 | 9,750.00 | 9,920.00 | 9,920.00 | 177,390 |
| 2025-07-07 | 9,740.00 | 9,900.00 | 9,630.00 | 9,790.00 | 9,790.00 | 132,101 |
| 2025-07-04 | 9,830.00 | 9,840.00 | 9,730.00 | 9,780.00 | 9,780.00 | 71,368 |
| 2025-07-03 | 9,750.00 | 9,860.00 | 9,720.00 | 9,830.00 | 9,830.00 | 94,066 |
| 2025-07-02 | 9,690.00 | 9,780.00 | 9,630.00 | 9,750.00 | 9,750.00 | 63,618 |
| 2025-07-01 | 9,650.00 | 9,770.00 | 9,650.00 | 9,650.00 | 9,650.00 | 68,230 |
| 2025-06-30 | 9,700.00 | 9,730.00 | 9,660.00 | 9,670.00 | 9,670.00 | 43,788 |
| 2025-06-27 | 9,790.00 | 9,790.00 | 9,660.00 | 9,670.00 | 9,670.00 | 70,501 |
| 2025-06-26 | 9,920.00 | 9,930.00 | 9,710.00 | 9,740.00 | 9,740.00 | 157,292 |
| 2025-06-25 | 10,050.00 | 10,050.00 | 9,880.00 | 9,920.00 | 9,920.00 | 124,836 |
| 2025-06-24 | 9,780.00 | 9,880.00 | 9,730.00 | 9,880.00 | 9,880.00 | 113,500 |
| 2025-06-23 | 9,740.00 | 9,740.00 | 9,520.00 | 9,570.00 | 9,570.00 | 72,634 |
| 2025-06-20 | 9,580.00 | 9,730.00 | 9,570.00 | 9,730.00 | 9,730.00 | 302,075 |
| 2025-06-19 | 9,670.00 | 9,670.00 | 9,550.00 | 9,580.00 | 9,580.00 | 52,172 |
| 2025-06-18 | 9,600.00 | 9,610.00 | 9,520.00 | 9,550.00 | 9,550.00 | 58,722 |
| 2025-06-17 | 9,570.00 | 9,670.00 | 9,510.00 | 9,550.00 | 9,550.00 | 87,111 |
| 2025-06-16 | 9,540.00 | 9,870.00 | 9,430.00 | 9,470.00 | 9,470.00 | 104,843 |
| 2025-06-13 | 9,840.00 | 9,940.00 | 9,560.00 | 9,560.00 | 9,560.00 | 193,285 |
| 2025-06-12 | 9,940.00 | 9,950.00 | 9,830.00 | 9,830.00 | 9,830.00 | 160,211 |
| 2025-06-11 | 9,950.00 | 9,980.00 | 9,930.00 | 9,960.00 | 9,960.00 | 87,297 |
| 2025-06-10 | 9,990.00 | 10,010.00 | 9,910.00 | 9,990.00 | 9,990.00 | 105,974 |
| 2025-06-09 | 9,980.00 | 10,040.00 | 9,970.00 | 10,000.00 | 10,000.00 | 92,984 |
| 2025-06-05 | 10,040.00 | 10,080.00 | 9,970.00 | 9,970.00 | 9,970.00 | 71,835 |
| 2025-06-04 | 9,980.00 | 10,030.00 | 9,960.00 | 10,000.00 | 10,000.00 | 65,793 |
| 2025-06-02 | 10,470.00 | 10,470.00 | 9,850.00 | 9,960.00 | 9,960.00 | 79,896 |
| 2025-05-30 | 10,000.00 | 10,090.00 | 9,950.00 | 10,090.00 | 10,090.00 | 113,387 |
| 2025-05-29 | 9,980.00 | 10,010.00 | 9,820.00 | 9,980.00 | 9,980.00 | 54,204 |
| 2025-05-28 | 9,970.00 | 10,050.00 | 9,960.00 | 9,960.00 | 9,960.00 | 56,285 |
| 2025-05-27 | 9,990.00 | 9,990.00 | 9,850.00 | 9,970.00 | 9,970.00 | 57,170 |
| 2025-05-26 | 9,890.00 | 9,980.00 | 9,810.00 | 9,980.00 | 9,980.00 | 65,164 |
| 2025-05-23 | 9,910.00 | 9,910.00 | 9,730.00 | 9,870.00 | 9,870.00 | 34,065 |
| 2025-05-22 | 9,830.00 | 9,920.00 | 9,760.00 | 9,880.00 | 9,880.00 | 132,183 |
| 2025-05-21 | 9,650.00 | 9,750.00 | 9,640.00 | 9,740.00 | 9,740.00 | 34,689 |
| 2025-05-20 | 9,540.00 | 9,740.00 | 9,490.00 | 9,740.00 | 9,740.00 | 56,879 |
| 2025-05-19 | 9,530.00 | 9,680.00 | 9,500.00 | 9,530.00 | 9,530.00 | 33,942 |
| 2025-05-16 | 9,770.00 | 9,770.00 | 9,610.00 | 9,630.00 | 9,630.00 | 42,333 |
| 2025-05-15 | 9,820.00 | 9,820.00 | 9,640.00 | 9,770.00 | 9,770.00 | 71,515 |
| 2025-05-14 | 9,650.00 | 9,790.00 | 9,620.00 | 9,770.00 | 9,770.00 | 74,547 |
| 2025-05-13 | 9,700.00 | 9,800.00 | 9,560.00 | 9,610.00 | 9,610.00 | 135,345 |
| 2025-05-12 | 9,610.00 | 9,710.00 | 9,510.00 | 9,650.00 | 9,650.00 | 59,395 |
| 2025-05-09 | 9,920.00 | 9,920.00 | 9,590.00 | 9,590.00 | 9,590.00 | 51,193 |
| 2025-05-08 | 9,930.00 | 9,940.00 | 9,760.00 | 9,780.00 | 9,780.00 | 39,269 |
| 2025-05-07 | 9,690.00 | 9,960.00 | 9,690.00 | 9,930.00 | 9,930.00 | 203,008 |
| 2025-05-02 | 9,470.00 | 9,540.00 | 9,410.00 | 9,450.00 | 9,450.00 | 32,223 |
| 2025-04-30 | 9,590.00 | 9,640.00 | 9,460.00 | 9,470.00 | 9,470.00 | 66,587 |
| 2025-04-29 | 9,490.00 | 9,590.00 | 9,410.00 | 9,590.00 | 9,590.00 | 51,358 |
| 2025-04-28 | 9,500.00 | 9,510.00 | 9,460.00 | 9,460.00 | 9,460.00 | 35,693 |
| 2025-04-25 | 9,470.00 | 9,500.00 | 9,460.00 | 9,480.00 | 9,480.00 | 36,790 |
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.