Asiana Airline historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 9,630.00 | 9,960.00 | 9,200.00 | 9,940.00 | 9,940.00 | 121,063 |
| 2024-10-25 | 9,760.00 | 9,790.00 | 9,620.00 | 9,620.00 | 9,620.00 | 47,984 |
| 2024-10-24 | 9,650.00 | 9,800.00 | 9,650.00 | 9,710.00 | 9,710.00 | 63,374 |
| 2024-10-23 | 9,830.00 | 9,900.00 | 9,710.00 | 9,760.00 | 9,760.00 | 54,872 |
| 2024-10-22 | 10,010.00 | 10,010.00 | 9,710.00 | 9,830.00 | 9,830.00 | 75,432 |
| 2024-10-21 | 9,890.00 | 10,140.00 | 9,890.00 | 10,010.00 | 10,010.00 | 97,218 |
| 2024-10-18 | 9,930.00 | 9,960.00 | 9,780.00 | 9,850.00 | 9,850.00 | 91,532 |
| 2024-10-17 | 9,750.00 | 10,040.00 | 9,670.00 | 9,920.00 | 9,920.00 | 224,236 |
| 2024-10-16 | 9,550.00 | 9,660.00 | 9,490.00 | 9,560.00 | 9,560.00 | 86,359 |
| 2024-10-15 | 9,560.00 | 9,600.00 | 9,540.00 | 9,560.00 | 9,560.00 | 47,370 |
| 2024-10-14 | 9,380.00 | 9,580.00 | 9,380.00 | 9,560.00 | 9,560.00 | 66,920 |
| 2024-10-11 | 9,600.00 | 9,700.00 | 9,430.00 | 9,460.00 | 9,460.00 | 49,902 |
| 2024-10-10 | 9,140.00 | 9,670.00 | 9,140.00 | 9,600.00 | 9,600.00 | 206,658 |
| 2024-10-08 | 9,330.00 | 9,350.00 | 9,000.00 | 9,000.00 | 9,000.00 | 83,467 |
| 2024-10-07 | 9,300.00 | 9,360.00 | 9,200.00 | 9,330.00 | 9,330.00 | 40,708 |
| 2024-10-04 | 9,290.00 | 9,320.00 | 9,170.00 | 9,230.00 | 9,230.00 | 98,076 |
| 2024-10-02 | 9,400.00 | 9,430.00 | 9,300.00 | 9,360.00 | 9,360.00 | 88,339 |
| 2024-09-30 | 9,610.00 | 9,670.00 | 9,460.00 | 9,460.00 | 9,460.00 | 64,689 |
| 2024-09-27 | 9,600.00 | 9,840.00 | 9,570.00 | 9,610.00 | 9,610.00 | 146,130 |
| 2024-09-26 | 9,500.00 | 9,660.00 | 9,440.00 | 9,500.00 | 9,500.00 | 143,564 |
| 2024-09-25 | 9,500.00 | 9,540.00 | 9,440.00 | 9,490.00 | 9,490.00 | 55,870 |
| 2024-09-24 | 9,460.00 | 9,540.00 | 9,450.00 | 9,470.00 | 9,470.00 | 71,943 |
| 2024-09-23 | 9,710.00 | 9,710.00 | 9,490.00 | 9,540.00 | 9,540.00 | 64,539 |
| 2024-09-20 | 9,500.00 | 9,770.00 | 9,370.00 | 9,770.00 | 9,770.00 | 101,159 |
| 2024-09-19 | 9,390.00 | 9,490.00 | 9,260.00 | 9,490.00 | 9,490.00 | 101,649 |
| 2024-09-13 | 9,380.00 | 9,400.00 | 9,300.00 | 9,390.00 | 9,390.00 | 48,442 |
| 2024-09-12 | 9,210.00 | 9,400.00 | 9,210.00 | 9,320.00 | 9,320.00 | 53,260 |
| 2024-09-11 | 9,370.00 | 9,480.00 | 9,190.00 | 9,210.00 | 9,210.00 | 65,961 |
| 2024-09-10 | 9,390.00 | 9,400.00 | 9,280.00 | 9,290.00 | 9,290.00 | 50,833 |
| 2024-09-09 | 9,340.00 | 9,380.00 | 9,260.00 | 9,340.00 | 9,340.00 | 58,853 |
| 2024-09-06 | 9,530.00 | 9,590.00 | 9,370.00 | 9,400.00 | 9,400.00 | 60,156 |
| 2024-09-05 | 9,530.00 | 9,710.00 | 9,480.00 | 9,520.00 | 9,520.00 | 62,668 |
| 2024-09-04 | 9,710.00 | 9,760.00 | 9,480.00 | 9,490.00 | 9,490.00 | 117,661 |
| 2024-09-03 | 9,810.00 | 9,840.00 | 9,780.00 | 9,780.00 | 9,780.00 | 30,500 |
| 2024-09-02 | 9,760.00 | 9,820.00 | 9,740.00 | 9,810.00 | 9,810.00 | 36,750 |
| 2024-08-30 | 9,770.00 | 9,820.00 | 9,730.00 | 9,760.00 | 9,760.00 | 46,998 |
| 2024-08-29 | 9,800.00 | 9,800.00 | 9,700.00 | 9,770.00 | 9,770.00 | 35,812 |
| 2024-08-28 | 9,900.00 | 9,920.00 | 9,760.00 | 9,800.00 | 9,800.00 | 40,138 |
| 2024-08-27 | 9,980.00 | 9,990.00 | 9,840.00 | 9,890.00 | 9,890.00 | 50,869 |
| 2024-08-26 | 9,710.00 | 9,970.00 | 9,710.00 | 9,960.00 | 9,960.00 | 115,601 |
| 2024-08-23 | 9,680.00 | 9,710.00 | 9,620.00 | 9,650.00 | 9,650.00 | 49,414 |
| 2024-08-22 | 9,760.00 | 9,830.00 | 9,680.00 | 9,690.00 | 9,690.00 | 49,355 |
| 2024-08-21 | 9,680.00 | 9,890.00 | 9,660.00 | 9,760.00 | 9,760.00 | 92,111 |
| 2024-08-20 | 9,530.00 | 9,700.00 | 9,530.00 | 9,670.00 | 9,670.00 | 62,345 |
| 2024-08-19 | 9,480.00 | 9,550.00 | 9,460.00 | 9,520.00 | 9,520.00 | 41,594 |
| 2024-08-16 | 9,520.00 | 9,560.00 | 9,480.00 | 9,480.00 | 9,480.00 | 88,702 |
| 2024-08-14 | 9,570.00 | 9,620.00 | 9,510.00 | 9,510.00 | 9,510.00 | 60,739 |
| 2024-08-13 | 9,710.00 | 9,750.00 | 9,450.00 | 9,540.00 | 9,540.00 | 70,519 |
| 2024-08-12 | 9,620.00 | 9,720.00 | 9,620.00 | 9,710.00 | 9,710.00 | 56,650 |
| 2024-08-09 | 9,720.00 | 9,720.00 | 9,580.00 | 9,620.00 | 9,620.00 | 48,916 |
| 2024-08-08 | 9,420.00 | 9,660.00 | 9,360.00 | 9,570.00 | 9,570.00 | 63,942 |
| 2024-08-07 | 9,290.00 | 9,570.00 | 9,290.00 | 9,460.00 | 9,460.00 | 78,938 |
| 2024-08-06 | 8,810.00 | 9,610.00 | 8,810.00 | 9,300.00 | 9,300.00 | 231,288 |
| 2024-08-05 | 9,710.00 | 9,730.00 | 8,780.00 | 8,950.00 | 8,950.00 | 364,541 |
| 2024-08-02 | 9,990.00 | 9,990.00 | 9,730.00 | 9,740.00 | 9,740.00 | 230,807 |
| 2024-08-01 | 10,000.00 | 10,060.00 | 9,990.00 | 9,990.00 | 9,990.00 | 90,010 |
| 2024-07-31 | 10,020.00 | 10,030.00 | 9,970.00 | 9,980.00 | 9,980.00 | 55,456 |
| 2024-07-30 | 10,040.00 | 10,070.00 | 9,980.00 | 10,000.00 | 10,000.00 | 123,620 |
| 2024-07-29 | 10,040.00 | 10,090.00 | 10,040.00 | 10,050.00 | 10,050.00 | 42,061 |
| 2024-07-26 | 10,020.00 | 10,090.00 | 10,000.00 | 10,030.00 | 10,030.00 | 58,112 |
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.