Asiana Airline historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 9,520.00 | 9,530.00 | 9,410.00 | 9,470.00 | 9,470.00 | 45,060 |
| 2025-04-23 | 9,520.00 | 9,540.00 | 9,450.00 | 9,470.00 | 9,470.00 | 78,636 |
| 2025-04-22 | 9,480.00 | 9,560.00 | 9,470.00 | 9,470.00 | 9,470.00 | 30,186 |
| 2025-04-21 | 9,510.00 | 9,620.00 | 9,500.00 | 9,530.00 | 9,530.00 | 30,762 |
| 2025-04-18 | 9,700.00 | 9,700.00 | 9,570.00 | 9,580.00 | 9,580.00 | 63,958 |
| 2025-04-17 | 9,520.00 | 9,680.00 | 9,510.00 | 9,620.00 | 9,620.00 | 28,679 |
| 2025-04-16 | 9,520.00 | 9,580.00 | 9,460.00 | 9,580.00 | 9,580.00 | 31,350 |
| 2025-04-15 | 9,510.00 | 9,590.00 | 9,510.00 | 9,550.00 | 9,550.00 | 24,806 |
| 2025-04-14 | 9,500.00 | 9,610.00 | 9,450.00 | 9,550.00 | 9,550.00 | 31,394 |
| 2025-04-11 | 9,500.00 | 9,500.00 | 9,280.00 | 9,500.00 | 9,500.00 | 50,043 |
| 2025-04-10 | 9,590.00 | 9,620.00 | 9,230.00 | 9,520.00 | 9,520.00 | 138,486 |
| 2025-04-09 | 9,500.00 | 9,500.00 | 9,100.00 | 9,210.00 | 9,210.00 | 86,177 |
| 2025-04-08 | 9,730.00 | 9,850.00 | 9,430.00 | 9,430.00 | 9,430.00 | 84,790 |
| 2025-04-07 | 9,800.00 | 9,800.00 | 9,310.00 | 9,570.00 | 9,570.00 | 103,407 |
| 2025-04-04 | 9,980.00 | 10,080.00 | 9,900.00 | 9,940.00 | 9,940.00 | 60,412 |
| 2025-04-03 | 9,830.00 | 10,050.00 | 9,250.00 | 10,000.00 | 10,000.00 | 37,424 |
| 2025-04-02 | 10,050.00 | 10,050.00 | 9,910.00 | 9,990.00 | 9,990.00 | 60,684 |
| 2025-04-01 | 10,000.00 | 10,190.00 | 9,930.00 | 9,960.00 | 9,960.00 | 110,055 |
| 2025-03-31 | 10,130.00 | 10,130.00 | 9,950.00 | 9,950.00 | 9,950.00 | 99,391 |
| 2025-03-28 | 10,380.00 | 10,380.00 | 10,260.00 | 10,260.00 | 10,260.00 | 46,105 |
| 2025-03-27 | 10,290.00 | 10,420.00 | 10,290.00 | 10,360.00 | 10,360.00 | 51,072 |
| 2025-03-26 | 10,300.00 | 10,420.00 | 10,300.00 | 10,360.00 | 10,360.00 | 61,967 |
| 2025-03-25 | 10,480.00 | 10,590.00 | 10,330.00 | 10,340.00 | 10,340.00 | 125,248 |
| 2025-03-24 | 10,610.00 | 10,620.00 | 10,470.00 | 10,560.00 | 10,560.00 | 117,119 |
| 2025-03-21 | 10,350.00 | 10,610.00 | 10,250.00 | 10,610.00 | 10,610.00 | 108,935 |
| 2025-03-20 | 10,430.00 | 10,490.00 | 10,270.00 | 10,270.00 | 10,270.00 | 107,322 |
| 2025-03-19 | 10,450.00 | 10,520.00 | 10,390.00 | 10,390.00 | 10,390.00 | 78,422 |
| 2025-03-18 | 10,460.00 | 10,540.00 | 10,440.00 | 10,450.00 | 10,450.00 | 73,784 |
| 2025-03-17 | 10,590.00 | 10,680.00 | 10,460.00 | 10,480.00 | 10,480.00 | 106,565 |
| 2025-03-14 | 10,550.00 | 10,615.00 | 10,490.00 | 10,580.00 | 10,580.00 | 64,895 |
| 2025-03-13 | 10,700.00 | 10,700.00 | 10,470.00 | 10,570.00 | 10,570.00 | 122,392 |
| 2025-03-12 | 10,630.00 | 10,740.00 | 10,600.00 | 10,640.00 | 10,640.00 | 91,061 |
| 2025-03-11 | 10,550.00 | 10,850.00 | 10,520.00 | 10,630.00 | 10,630.00 | 133,828 |
| 2025-03-10 | 11,090.00 | 11,100.00 | 10,800.00 | 10,880.00 | 10,880.00 | 125,125 |
| 2025-03-07 | 10,830.00 | 11,090.00 | 10,830.00 | 11,090.00 | 11,090.00 | 294,341 |
| 2025-03-06 | 10,710.00 | 10,950.00 | 10,690.00 | 10,920.00 | 10,920.00 | 162,007 |
| 2025-03-05 | 10,540.00 | 10,700.00 | 10,540.00 | 10,660.00 | 10,660.00 | 91,546 |
| 2025-03-04 | 10,600.00 | 10,650.00 | 10,530.00 | 10,530.00 | 10,530.00 | 97,195 |
| 2025-02-28 | 10,720.00 | 10,820.00 | 10,640.00 | 10,680.00 | 10,680.00 | 121,875 |
| 2025-02-27 | 10,950.00 | 10,990.00 | 10,820.00 | 10,890.00 | 10,890.00 | 116,783 |
| 2025-02-26 | 10,900.00 | 11,030.00 | 10,700.00 | 10,860.00 | 10,860.00 | 138,716 |
| 2025-02-25 | 11,020.00 | 11,020.00 | 10,700.00 | 10,900.00 | 10,900.00 | 112,934 |
| 2025-02-24 | 10,700.00 | 11,020.00 | 10,690.00 | 11,020.00 | 11,020.00 | 246,362 |
| 2025-02-21 | 10,850.00 | 10,870.00 | 10,730.00 | 10,800.00 | 10,800.00 | 178,325 |
| 2025-02-20 | 10,820.00 | 10,950.00 | 10,780.00 | 10,850.00 | 10,850.00 | 302,593 |
| 2025-02-19 | 10,590.00 | 10,860.00 | 10,530.00 | 10,820.00 | 10,820.00 | 360,681 |
| 2025-02-18 | 10,440.00 | 10,600.00 | 10,410.00 | 10,590.00 | 10,590.00 | 196,777 |
| 2025-02-17 | 10,380.00 | 10,440.00 | 10,340.00 | 10,440.00 | 10,440.00 | 119,580 |
| 2025-02-14 | 10,430.00 | 10,470.00 | 10,350.00 | 10,360.00 | 10,360.00 | 112,660 |
| 2025-02-13 | 10,440.00 | 10,440.00 | 10,340.00 | 10,390.00 | 10,390.00 | 110,047 |
| 2025-02-12 | 10,350.00 | 10,420.00 | 10,300.00 | 10,350.00 | 10,350.00 | 67,613 |
| 2025-02-11 | 10,450.00 | 10,450.00 | 10,240.00 | 10,350.00 | 10,350.00 | 102,010 |
| 2025-02-10 | 10,430.00 | 10,560.00 | 10,380.00 | 10,450.00 | 10,450.00 | 92,897 |
| 2025-02-07 | 10,480.00 | 10,500.00 | 10,400.00 | 10,430.00 | 10,430.00 | 60,779 |
| 2025-02-06 | 10,630.00 | 10,670.00 | 10,300.00 | 10,480.00 | 10,480.00 | 91,141 |
| 2025-02-05 | 10,560.00 | 10,600.00 | 10,460.00 | 10,600.00 | 10,600.00 | 107,445 |
| 2025-02-04 | 10,310.00 | 10,600.00 | 10,230.00 | 10,560.00 | 10,560.00 | 179,734 |
| 2025-02-03 | 10,560.00 | 10,560.00 | 10,150.00 | 10,220.00 | 10,220.00 | 146,496 |
| 2025-01-31 | 10,520.00 | 10,670.00 | 10,380.00 | 10,560.00 | 10,560.00 | 159,859 |
| 2025-01-24 | 10,520.00 | 10,660.00 | 10,510.00 | 10,520.00 | 10,520.00 | 87,374 |
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.