Asiana Airline historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 7,810.00 | 7,930.00 | 7,100.00 | 7,120.00 | 7,120.00 | 287,816 |
| 2026-10-15 | 7,900.00 | 8,000.00 | 7,750.00 | 7,850.00 | 7,850.00 | 61,041 |
| 2026-10-14 | 8,110.00 | 8,220.00 | 8,030.00 | 8,130.00 | 8,130.00 | 75,014 |
| 2026-10-13 | 8,250.00 | 8,250.00 | 7,630.00 | 8,080.00 | 8,080.00 | 109,763 |
| 2026-10-12 | 8,180.00 | 8,330.00 | 8,160.00 | 8,330.00 | 8,330.00 | 94,055 |
| 2026-10-08 | 8,270.00 | 8,350.00 | 8,120.00 | 8,210.00 | 8,210.00 | 178,426 |
| 2026-10-07 | 8,270.00 | 8,520.00 | 8,200.00 | 8,240.00 | 8,240.00 | 73,467 |
| 2026-10-06 | 8,230.00 | 8,340.00 | 8,120.00 | 8,270.00 | 8,270.00 | 66,968 |
| 2026-10-02 | 8,350.00 | 8,350.00 | 8,140.00 | 8,170.00 | 8,170.00 | 57,120 |
| 2026-10-01 | 8,490.00 | 8,510.00 | 8,270.00 | 8,430.00 | 8,430.00 | 51,228 |
| 2026-09-30 | 8,370.00 | 8,620.00 | 8,370.00 | 8,520.00 | 8,520.00 | 155,430 |
| 2026-09-29 | 8,360.00 | 8,420.00 | 8,260.00 | 8,330.00 | 8,330.00 | 59,505 |
| 2026-09-28 | 8,390.00 | 8,440.00 | 8,220.00 | 8,370.00 | 8,370.00 | 83,296 |
| 2026-09-23 | 8,340.00 | 8,550.00 | 8,280.00 | 8,360.00 | 8,360.00 | 276,249 |
| 2026-09-22 | 7,760.00 | 8,380.00 | 7,750.00 | 8,370.00 | 8,370.00 | 607,129 |
| 2026-09-21 | 7,730.00 | 7,850.00 | 7,700.00 | 7,700.00 | 7,700.00 | 42,878 |
| 2026-09-18 | 8,000.00 | 8,020.00 | 7,730.00 | 7,730.00 | 7,730.00 | 219,907 |
| 2026-09-17 | 7,840.00 | 7,980.00 | 7,800.00 | 7,840.00 | 7,840.00 | 48,105 |
| 2026-09-16 | 7,830.00 | 7,830.00 | 7,670.00 | 7,820.00 | 7,820.00 | 69,798 |
| 2026-09-15 | 7,850.00 | 8,030.00 | 7,810.00 | 7,880.00 | 7,880.00 | 45,040 |
| 2026-09-14 | 7,690.00 | 8,020.00 | 7,560.00 | 7,960.00 | 7,960.00 | 120,766 |
| 2026-09-11 | 7,740.00 | 7,780.00 | 7,650.00 | 7,700.00 | 7,700.00 | 44,394 |
| 2026-09-10 | 7,950.00 | 7,960.00 | 7,760.00 | 7,900.00 | 7,900.00 | 157,053 |
| 2026-09-09 | 8,000.00 | 8,120.00 | 7,930.00 | 7,930.00 | 7,930.00 | 117,155 |
| 2026-09-08 | 8,110.00 | 8,220.00 | 7,940.00 | 7,940.00 | 7,940.00 | 172,662 |
| 2026-09-07 | 8,080.00 | 8,220.00 | 7,750.00 | 8,110.00 | 8,110.00 | 200,066 |
| 2026-09-04 | 7,880.00 | 8,170.00 | 7,800.00 | 8,080.00 | 8,080.00 | 372,552 |
| 2026-09-03 | 7,770.00 | 7,970.00 | 7,620.00 | 7,780.00 | 7,780.00 | 212,204 |
| 2026-09-02 | 7,550.00 | 7,770.00 | 7,450.00 | 7,690.00 | 7,690.00 | 208,539 |
| 2026-09-01 | 7,600.00 | 7,750.00 | 7,480.00 | 7,710.00 | 7,710.00 | 180,321 |
| 2026-08-31 | 7,650.00 | 7,680.00 | 7,460.00 | 7,610.00 | 7,610.00 | 97,439 |
| 2026-08-28 | 7,440.00 | 7,700.00 | 7,440.00 | 7,680.00 | 7,680.00 | 153,095 |
| 2026-08-27 | 7,450.00 | 7,720.00 | 7,390.00 | 7,530.00 | 7,530.00 | 229,293 |
| 2026-08-26 | 7,060.00 | 7,620.00 | 7,060.00 | 7,550.00 | 7,550.00 | 503,999 |
| 2026-08-25 | 7,040.00 | 7,100.00 | 6,900.00 | 7,100.00 | 7,100.00 | 34,400 |
| 2026-08-24 | 6,950.00 | 7,090.00 | 6,950.00 | 7,070.00 | 7,070.00 | 38,547 |
| 2026-08-21 | 6,880.00 | 7,050.00 | 6,710.00 | 6,990.00 | 6,990.00 | 67,921 |
| 2026-08-20 | 6,800.00 | 6,920.00 | 6,800.00 | 6,910.00 | 6,910.00 | 37,009 |
| 2026-08-19 | 6,930.00 | 6,960.00 | 6,720.00 | 6,870.00 | 6,870.00 | 86,367 |
| 2026-08-18 | 7,120.00 | 7,120.00 | 6,820.00 | 6,880.00 | 6,880.00 | 193,235 |
| 2026-08-14 | 7,120.00 | 7,190.00 | 7,040.00 | 7,190.00 | 7,190.00 | 25,414 |
| 2026-08-13 | 7,280.00 | 7,300.00 | 6,820.00 | 7,050.00 | 7,050.00 | 51,270 |
| 2026-08-12 | 7,120.00 | 7,290.00 | 7,120.00 | 7,200.00 | 7,200.00 | 105,575 |
| 2026-08-11 | 7,040.00 | 7,200.00 | 7,040.00 | 7,120.00 | 7,120.00 | 25,814 |
| 2026-08-10 | 7,320.00 | 7,320.00 | 7,050.00 | 7,210.00 | 7,210.00 | 71,016 |
| 2026-08-07 | 7,330.00 | 7,340.00 | 7,250.00 | 7,310.00 | 7,310.00 | 53,679 |
| 2026-08-06 | 7,250.00 | 7,410.00 | 7,190.00 | 7,390.00 | 7,390.00 | 95,229 |
| 2026-08-05 | 7,100.00 | 7,400.00 | 7,100.00 | 7,230.00 | 7,230.00 | 156,921 |
| 2026-08-04 | 7,100.00 | 7,130.00 | 6,950.00 | 7,000.00 | 7,000.00 | 47,288 |
| 2026-08-03 | 6,920.00 | 7,200.00 | 6,910.00 | 7,050.00 | 7,050.00 | 61,444 |
| 2026-07-31 | 6,810.00 | 7,030.00 | 6,790.00 | 6,960.00 | 6,960.00 | 64,137 |
| 2026-07-30 | 6,600.00 | 6,860.00 | 6,600.00 | 6,720.00 | 6,720.00 | 61,121 |
| 2026-07-29 | 6,900.00 | 7,000.00 | 6,500.00 | 6,670.00 | 6,670.00 | 153,587 |
| 2026-07-28 | 7,100.00 | 7,100.00 | 6,800.00 | 6,880.00 | 6,880.00 | 119,387 |
| 2026-07-27 | 7,000.00 | 7,270.00 | 6,950.00 | 7,110.00 | 7,110.00 | 186,772 |
| 2026-07-24 | 6,820.00 | 6,970.00 | 6,790.00 | 6,850.00 | 6,850.00 | 312,861 |
| 2026-07-23 | 6,800.00 | 6,950.00 | 6,740.00 | 6,940.00 | 6,940.00 | 66,580 |
| 2026-07-22 | 6,950.00 | 7,030.00 | 6,790.00 | 6,800.00 | 6,800.00 | 95,597 |
| 2026-07-21 | 6,880.00 | 6,950.00 | 6,820.00 | 6,910.00 | 6,910.00 | 35,976 |
| 2026-07-20 | 7,100.00 | 7,100.00 | 6,810.00 | 6,850.00 | 6,850.00 | 240,777 |
Page 1 of 5 · 243 trading daysOlder →
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.