Asiana Airline historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 10,560.00 | 10,620.00 | 10,420.00 | 10,520.00 | 10,520.00 | 134,225 |
| 2025-01-22 | 10,650.00 | 10,650.00 | 10,490.00 | 10,560.00 | 10,560.00 | 97,252 |
| 2025-01-21 | 10,650.00 | 10,700.00 | 10,500.00 | 10,560.00 | 10,560.00 | 162,803 |
| 2025-01-20 | 10,740.00 | 10,770.00 | 10,600.00 | 10,640.00 | 10,640.00 | 123,935 |
| 2025-01-17 | 10,750.00 | 11,070.00 | 10,650.00 | 10,750.00 | 10,750.00 | 904,265 |
| 2025-01-16 | 10,650.00 | 10,730.00 | 10,520.00 | 10,720.00 | 10,720.00 | 173,862 |
| 2025-01-15 | 10,500.00 | 10,650.00 | 10,390.00 | 10,650.00 | 10,650.00 | 193,951 |
| 2025-01-14 | 10,410.00 | 10,510.00 | 10,290.00 | 10,500.00 | 10,500.00 | 131,353 |
| 2025-01-13 | 10,330.00 | 10,390.00 | 10,230.00 | 10,380.00 | 10,380.00 | 123,351 |
| 2025-01-10 | 10,240.00 | 10,420.00 | 10,200.00 | 10,330.00 | 10,330.00 | 185,681 |
| 2025-01-09 | 10,300.00 | 10,330.00 | 10,170.00 | 10,240.00 | 10,240.00 | 93,891 |
| 2025-01-08 | 10,150.00 | 10,300.00 | 10,100.00 | 10,300.00 | 10,300.00 | 108,406 |
| 2025-01-07 | 10,310.00 | 10,330.00 | 10,150.00 | 10,170.00 | 10,170.00 | 162,327 |
| 2025-01-06 | 10,410.00 | 10,410.00 | 10,220.00 | 10,310.00 | 10,310.00 | 131,941 |
| 2025-01-03 | 10,400.00 | 10,420.00 | 10,260.00 | 10,410.00 | 10,410.00 | 154,899 |
| 2025-01-02 | 10,400.00 | 10,480.00 | 10,190.00 | 10,390.00 | 10,390.00 | 207,508 |
| 2024-12-30 | 10,090.00 | 10,490.00 | 9,810.00 | 10,400.00 | 10,400.00 | 735,710 |
| 2024-12-27 | 10,040.00 | 10,210.00 | 9,950.00 | 10,180.00 | 10,180.00 | 209,851 |
| 2024-12-26 | 9,950.00 | 10,030.00 | 9,900.00 | 10,030.00 | 10,030.00 | 137,199 |
| 2024-12-24 | 10,090.00 | 10,090.00 | 9,920.00 | 9,940.00 | 9,940.00 | 160,539 |
| 2024-12-23 | 9,920.00 | 10,080.00 | 9,920.00 | 10,000.00 | 10,000.00 | 138,963 |
| 2024-12-20 | 9,910.00 | 10,110.00 | 9,800.00 | 10,110.00 | 10,110.00 | 136,934 |
| 2024-12-19 | 9,970.00 | 9,990.00 | 9,840.00 | 9,910.00 | 9,910.00 | 133,515 |
| 2024-12-18 | 10,020.00 | 10,080.00 | 9,980.00 | 10,020.00 | 10,020.00 | 129,443 |
| 2024-12-17 | 10,140.00 | 10,140.00 | 9,970.00 | 10,020.00 | 10,020.00 | 112,010 |
| 2024-12-16 | 10,320.00 | 10,330.00 | 10,110.00 | 10,120.00 | 10,120.00 | 100,164 |
| 2024-12-13 | 10,220.00 | 10,340.00 | 10,010.00 | 10,280.00 | 10,280.00 | 274,845 |
| 2024-12-12 | 10,210.00 | 10,220.00 | 10,000.00 | 10,090.00 | 10,090.00 | 141,374 |
| 2024-12-11 | 9,960.00 | 10,200.00 | 9,950.00 | 10,170.00 | 10,170.00 | 185,321 |
| 2024-12-10 | 9,630.00 | 10,000.00 | 9,630.00 | 9,830.00 | 9,830.00 | 165,780 |
| 2024-12-09 | 10,000.00 | 10,000.00 | 9,600.00 | 9,610.00 | 9,610.00 | 299,293 |
| 2024-12-06 | 10,250.00 | 10,380.00 | 9,960.00 | 10,080.00 | 10,080.00 | 253,847 |
| 2024-12-05 | 10,500.00 | 10,500.00 | 10,120.00 | 10,240.00 | 10,240.00 | 177,116 |
| 2024-12-04 | 10,210.00 | 10,560.00 | 10,100.00 | 10,450.00 | 10,450.00 | 420,685 |
| 2024-12-03 | 10,090.00 | 10,730.00 | 10,030.00 | 10,440.00 | 10,440.00 | 483,134 |
| 2024-12-02 | 10,740.00 | 10,760.00 | 9,940.00 | 10,000.00 | 10,000.00 | 511,474 |
| 2024-11-29 | 11,530.00 | 11,540.00 | 10,550.00 | 10,740.00 | 10,740.00 | 1,303,240 |
| 2024-11-28 | 10,930.00 | 10,990.00 | 10,800.00 | 10,990.00 | 10,990.00 | 133,170 |
| 2024-11-27 | 11,030.00 | 11,050.00 | 10,750.00 | 10,940.00 | 10,940.00 | 205,850 |
| 2024-11-26 | 10,630.00 | 11,000.00 | 10,600.00 | 10,990.00 | 10,990.00 | 444,512 |
| 2024-11-25 | 10,530.00 | 10,690.00 | 10,480.00 | 10,610.00 | 10,610.00 | 252,340 |
| 2024-11-22 | 10,420.00 | 10,420.00 | 10,230.00 | 10,410.00 | 10,410.00 | 116,842 |
| 2024-11-21 | 10,440.00 | 10,490.00 | 10,200.00 | 10,420.00 | 10,420.00 | 170,713 |
| 2024-11-20 | 10,000.00 | 10,450.00 | 10,000.00 | 10,440.00 | 10,440.00 | 470,724 |
| 2024-11-19 | 9,810.00 | 10,100.00 | 9,810.00 | 10,000.00 | 10,000.00 | 188,689 |
| 2024-11-18 | 9,890.00 | 9,890.00 | 9,760.00 | 9,800.00 | 9,800.00 | 126,869 |
| 2024-11-15 | 9,530.00 | 9,900.00 | 9,460.00 | 9,900.00 | 9,900.00 | 172,940 |
| 2024-11-14 | 9,240.00 | 9,530.00 | 9,240.00 | 9,380.00 | 9,380.00 | 95,320 |
| 2024-11-13 | 9,220.00 | 9,480.00 | 9,210.00 | 9,330.00 | 9,330.00 | 125,165 |
| 2024-11-12 | 9,720.00 | 9,770.00 | 9,480.00 | 9,490.00 | 9,490.00 | 127,648 |
| 2024-11-11 | 9,940.00 | 9,960.00 | 9,770.00 | 9,780.00 | 9,780.00 | 86,561 |
| 2024-11-08 | 9,980.00 | 9,980.00 | 9,860.00 | 9,870.00 | 9,870.00 | 63,565 |
| 2024-11-07 | 9,960.00 | 9,980.00 | 9,800.00 | 9,960.00 | 9,960.00 | 62,110 |
| 2024-11-06 | 9,970.00 | 10,010.00 | 9,820.00 | 9,960.00 | 9,960.00 | 68,145 |
| 2024-11-05 | 10,000.00 | 10,040.00 | 9,960.00 | 9,970.00 | 9,970.00 | 48,160 |
| 2024-11-04 | 10,200.00 | 10,210.00 | 9,940.00 | 10,000.00 | 10,000.00 | 166,136 |
| 2024-11-01 | 9,970.00 | 10,300.00 | 9,860.00 | 9,870.00 | 9,870.00 | 83,464 |
| 2024-10-31 | 9,970.00 | 10,090.00 | 9,820.00 | 10,090.00 | 10,090.00 | 97,718 |
| 2024-10-30 | 10,090.00 | 10,100.00 | 9,960.00 | 9,960.00 | 9,960.00 | 65,422 |
| 2024-10-29 | 9,960.00 | 10,100.00 | 9,940.00 | 10,090.00 | 10,090.00 | 162,154 |
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.