Korea Airport Service Co., Ltd. 005430
KRX · South Korea · Transportation
KRW 99,700.00+9,600.00 (+10.65%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | KRW 90,100.00 | +3.09% | KRW 89,200.00 | KRW 91,600.00 | KRW 87,300.00 | 10.57K |
| 2026-09-29 | KRW 87,400.00 | 0.00% | KRW 87,900.00 | KRW 89,200.00 | KRW 86,100.00 | 2.51K |
| 2026-09-28 | KRW 87,400.00 | +3.43% | KRW 84,800.00 | KRW 89,100.00 | KRW 84,200.00 | 7.88K |
| 2026-09-23 | KRW 84,500.00 | +2.42% | KRW 82,500.00 | KRW 84,800.00 | KRW 80,100.00 | 6.20K |
| 2026-09-22 | KRW 82,500.00 | +2.10% | KRW 81,100.00 | KRW 83,200.00 | KRW 80,300.00 | 4.37K |
| 2026-09-21 | KRW 80,800.00 | +1.25% | KRW 79,800.00 | KRW 81,700.00 | KRW 79,400.00 | 4.23K |
| 2026-09-18 | KRW 79,800.00 | -0.25% | KRW 81,300.00 | KRW 81,300.00 | KRW 79,300.00 | 3.33K |
| 2026-09-17 | KRW 80,000.00 | -0.12% | KRW 81,300.00 | KRW 81,300.00 | KRW 79,800.00 | 3.68K |
| 2026-09-16 | KRW 80,100.00 | +2.82% | KRW 78,600.00 | KRW 80,400.00 | KRW 77,800.00 | 2.93K |
| 2026-09-15 | KRW 77,900.00 | -0.13% | KRW 78,000.00 | KRW 78,700.00 | KRW 77,300.00 | 3.87K |
| 2026-09-14 | KRW 78,000.00 | -2.86% | KRW 80,500.00 | KRW 80,500.00 | KRW 77,100.00 | 15.03K |
| 2026-09-11 | KRW 80,300.00 | +0.38% | KRW 80,000.00 | KRW 80,700.00 | KRW 78,800.00 | 1.56K |
| 2026-09-10 | KRW 80,000.00 | +0.13% | KRW 79,800.00 | KRW 80,900.00 | KRW 78,100.00 | 4.51K |
| 2026-09-09 | KRW 79,900.00 | -0.13% | KRW 80,900.00 | KRW 80,900.00 | KRW 78,500.00 | 3.72K |
| 2026-09-08 | KRW 80,000.00 | +0.13% | KRW 80,100.00 | KRW 82,000.00 | KRW 79,800.00 | 5.64K |
| 2026-09-07 | KRW 79,900.00 | +1.14% | KRW 79,000.00 | KRW 83,500.00 | KRW 78,100.00 | 3.82K |
| 2026-09-04 | KRW 79,000.00 | +2.07% | KRW 78,700.00 | KRW 82,800.00 | KRW 78,200.00 | 6.04K |
| 2026-09-03 | KRW 77,400.00 | -4.68% | KRW 81,300.00 | KRW 81,700.00 | KRW 77,400.00 | 6.09K |
| 2026-09-02 | KRW 81,200.00 | +1.00% | KRW 80,400.00 | KRW 81,500.00 | KRW 76,600.00 | 7.23K |
| 2026-09-01 | KRW 80,400.00 | -0.37% | KRW 80,700.00 | KRW 82,000.00 | KRW 79,400.00 | 5.67K |
| 2026-08-31 | KRW 80,700.00 | -3.00% | KRW 83,300.00 | KRW 83,600.00 | KRW 80,100.00 | 7.98K |
| 2026-08-28 | KRW 83,200.00 | -0.12% | KRW 83,500.00 | KRW 84,500.00 | KRW 81,700.00 | 4.09K |
| 2026-08-27 | KRW 83,300.00 | -1.19% | KRW 85,000.00 | KRW 86,000.00 | KRW 82,200.00 | 4.64K |
| 2026-08-26 | KRW 84,300.00 | +2.68% | KRW 82,100.00 | KRW 85,100.00 | KRW 81,500.00 | 5.46K |
| 2026-08-25 | KRW 82,100.00 | +0.74% | KRW 81,500.00 | KRW 83,500.00 | KRW 79,100.00 | 2.99K |
| 2026-08-24 | KRW 81,500.00 | +0.87% | KRW 79,800.00 | KRW 82,300.00 | KRW 79,800.00 | 3.60K |
| 2026-08-21 | KRW 80,800.00 | -0.25% | KRW 81,000.00 | KRW 81,800.00 | KRW 78,100.00 | 23.83K |
| 2026-08-20 | KRW 81,000.00 | -3.46% | KRW 83,300.00 | KRW 83,900.00 | KRW 80,600.00 | 8.52K |
| 2026-08-19 | KRW 83,900.00 | -2.67% | KRW 85,600.00 | KRW 87,000.00 | KRW 82,500.00 | 12.19K |
| 2026-08-18 | KRW 86,200.00 | 0.00% | KRW 85,400.00 | KRW 88,500.00 | KRW 81,700.00 | 12.72K |
| 2026-08-14 | KRW 86,200.00 | +3.98% | KRW 83,400.00 | KRW 89,000.00 | KRW 83,400.00 | 11.76K |
| 2026-08-13 | KRW 82,900.00 | -4.49% | KRW 87,000.00 | KRW 88,900.00 | KRW 82,800.00 | 17.31K |
| 2026-08-12 | KRW 86,800.00 | -6.87% | KRW 93,200.00 | KRW 93,200.00 | KRW 85,800.00 | 15.43K |
| 2026-08-11 | KRW 93,200.00 | +0.87% | KRW 91,900.00 | KRW 93,300.00 | KRW 83,400.00 | 17.95K |
| 2026-08-10 | KRW 92,400.00 | +2.90% | KRW 92,900.00 | KRW 95,000.00 | KRW 89,600.00 | 8.93K |
| 2026-08-07 | KRW 89,800.00 | -0.99% | KRW 90,700.00 | KRW 92,800.00 | KRW 88,400.00 | 3.71K |
| 2026-08-06 | KRW 90,700.00 | -1.20% | KRW 91,800.00 | KRW 93,700.00 | KRW 88,700.00 | 26.95K |
| 2026-08-05 | KRW 91,800.00 | +0.66% | KRW 93,000.00 | KRW 95,600.00 | KRW 90,200.00 | 6.53K |
| 2026-08-04 | KRW 91,200.00 | +2.70% | KRW 88,900.00 | KRW 92,700.00 | KRW 86,000.00 | 9.31K |
| 2026-08-03 | KRW 88,800.00 | -2.09% | KRW 90,600.00 | KRW 90,600.00 | KRW 84,600.00 | 16.83K |
| 2026-07-31 | KRW 90,700.00 | +6.46% | KRW 85,800.00 | KRW 92,000.00 | KRW 82,400.00 | 27.62K |
| 2026-07-30 | KRW 85,200.00 | +9.23% | KRW 80,000.00 | KRW 85,800.00 | KRW 80,000.00 | 59.41K |
| 2026-07-29 | KRW 78,000.00 | -2.01% | KRW 79,600.00 | KRW 93,700.00 | KRW 74,900.00 | 49.88K |
| 2026-07-28 | KRW 79,600.00 | -1.49% | KRW 80,600.00 | KRW 80,600.00 | KRW 76,500.00 | 22.14K |
| 2026-07-27 | KRW 80,800.00 | +2.28% | KRW 79,800.00 | KRW 82,300.00 | KRW 78,700.00 | 5.88K |
| 2026-07-24 | KRW 79,000.00 | -3.30% | KRW 82,000.00 | KRW 83,900.00 | KRW 78,200.00 | 6.17K |
| 2026-07-23 | KRW 81,700.00 | +2.38% | KRW 81,100.00 | KRW 83,400.00 | KRW 80,100.00 | 4.15K |
| 2026-07-22 | KRW 79,800.00 | +0.63% | KRW 79,100.00 | KRW 82,300.00 | KRW 79,100.00 | 3.76K |
| 2026-07-21 | KRW 79,300.00 | -3.76% | KRW 82,400.00 | KRW 82,900.00 | KRW 78,100.00 | 7.50K |
| 2026-07-20 | KRW 82,400.00 | -3.85% | KRW 86,000.00 | KRW 86,000.00 | KRW 78,700.00 | 22.20K |
| 2026-07-16 | KRW 85,700.00 | -0.12% | KRW 84,100.00 | KRW 86,900.00 | KRW 82,200.00 | 78.24K |
| 2026-07-15 | KRW 85,800.00 | +7.65% | KRW 80,000.00 | KRW 88,800.00 | KRW 80,000.00 | 21.69K |
| 2026-07-14 | KRW 79,700.00 | -2.21% | KRW 80,000.00 | KRW 81,900.00 | KRW 77,500.00 | 9.81K |
| 2026-07-13 | KRW 81,500.00 | -0.24% | KRW 81,700.00 | KRW 82,100.00 | KRW 76,300.00 | 11.49K |
| 2026-07-10 | KRW 81,700.00 | +2.90% | KRW 80,900.00 | KRW 82,000.00 | KRW 78,300.00 | 7.54K |
| 2026-07-09 | KRW 79,400.00 | -0.87% | KRW 81,000.00 | KRW 83,500.00 | KRW 77,900.00 | 14.93K |
| 2026-07-08 | KRW 80,100.00 | -6.53% | KRW 85,700.00 | KRW 86,300.00 | KRW 78,700.00 | 29.07K |
| 2026-07-07 | KRW 85,700.00 | -0.35% | KRW 85,200.00 | KRW 86,600.00 | KRW 79,100.00 | 9.86K |
| 2026-07-06 | KRW 86,000.00 | -4.02% | KRW 89,800.00 | KRW 95,900.00 | KRW 84,300.00 | 23.43K |
| 2026-07-03 | KRW 89,600.00 | +7.69% | KRW 83,200.00 | KRW 92,000.00 | KRW 79,200.00 | 14.74K |
| 2026-07-02 | KRW 83,200.00 | -4.91% | KRW 86,800.00 | KRW 88,500.00 | KRW 83,200.00 | 8.57K |
| 2026-07-01 | KRW 87,500.00 | +7.36% | KRW 82,000.00 | KRW 88,500.00 | KRW 81,500.00 | 21.70K |
| 2026-06-30 | KRW 81,500.00 | +4.49% | KRW 78,000.00 | KRW 81,500.00 | KRW 75,700.00 | 6.07K |
| 2026-06-29 | KRW 78,000.00 | +0.91% | KRW 77,300.00 | KRW 79,900.00 | KRW 75,300.00 | 28.10K |
| 2026-06-26 | KRW 77,300.00 | -4.80% | KRW 83,100.00 | KRW 83,100.00 | KRW 77,200.00 | 16.56K |
| 2026-06-25 | KRW 81,200.00 | +1.75% | KRW 79,900.00 | KRW 84,900.00 | KRW 77,100.00 | 7.71K |
| 2026-06-24 | KRW 79,800.00 | -1.12% | KRW 79,900.00 | KRW 81,300.00 | KRW 76,800.00 | 9.41K |
| 2026-06-23 | KRW 80,700.00 | -2.06% | KRW 84,400.00 | KRW 84,400.00 | KRW 77,500.00 | 9.01K |
| 2026-06-22 | KRW 82,400.00 | +2.23% | KRW 79,900.00 | KRW 83,300.00 | KRW 79,800.00 | 9.82K |
| 2026-06-19 | KRW 80,600.00 | -2.77% | KRW 81,500.00 | KRW 83,400.00 | KRW 79,100.00 | 7.00K |
| 2026-06-18 | KRW 82,900.00 | -3.72% | KRW 86,000.00 | KRW 88,900.00 | KRW 82,400.00 | 10.80K |
| 2026-06-17 | KRW 86,100.00 | +1.29% | KRW 84,200.00 | KRW 86,500.00 | KRW 80,100.00 | 7.96K |
| 2026-06-16 | KRW 85,000.00 | +0.95% | KRW 84,700.00 | KRW 86,000.00 | KRW 81,800.00 | 14.65K |
| 2026-06-15 | KRW 84,200.00 | -4.21% | KRW 88,800.00 | KRW 90,000.00 | KRW 83,900.00 | 18.03K |
| 2026-06-12 | KRW 87,900.00 | +10.98% | KRW 80,700.00 | KRW 90,000.00 | KRW 80,600.00 | 37.40K |
| 2026-06-11 | KRW 79,200.00 | +7.76% | KRW 73,500.00 | KRW 79,900.00 | KRW 73,400.00 | 12.63K |
| 2026-06-10 | KRW 73,500.00 | +3.23% | KRW 69,800.00 | KRW 75,600.00 | KRW 69,600.00 | 6 |
| 2026-06-09 | KRW 71,200.00 | +3.34% | KRW 70,000.00 | KRW 74,000.00 | KRW 67,900.00 | 27.84K |
| 2026-06-08 | KRW 68,900.00 | -8.38% | KRW 72,300.00 | KRW 73,400.00 | KRW 68,400.00 | 11.58K |
| 2026-06-05 | KRW 75,200.00 | -3.84% | KRW 79,000.00 | KRW 79,000.00 | KRW 74,400.00 | 13.15K |
| 2026-06-04 | KRW 78,200.00 | -2.25% | KRW 79,200.00 | KRW 80,400.00 | KRW 75,100.00 | 21.69K |
| 2026-06-02 | KRW 80,000.00 | -1.96% | KRW 77,200.00 | KRW 81,500.00 | KRW 77,200.00 | 9.62K |
| 2026-06-01 | KRW 81,600.00 | -1.09% | KRW 82,300.00 | KRW 82,300.00 | KRW 76,300.00 | 32.08K |
| 2026-05-29 | KRW 82,500.00 | -8.03% | KRW 87,000.00 | KRW 87,100.00 | KRW 79,100.00 | 35.97K |
| 2026-05-28 | KRW 89,700.00 | +1.59% | KRW 86,700.00 | KRW 90,300.00 | KRW 83,300.00 | 52.01K |
| 2026-05-27 | KRW 88,300.00 | +9.69% | KRW 80,500.00 | KRW 93,100.00 | KRW 79,800.00 | 62.85K |
| 2026-05-26 | KRW 80,500.00 | +6.20% | KRW 76,000.00 | KRW 81,800.00 | KRW 73,900.00 | 36.02K |
| 2026-05-22 | KRW 75,800.00 | +3.27% | KRW 72,000.00 | KRW 76,300.00 | KRW 72,000.00 | 15.72K |
| 2026-05-21 | KRW 73,400.00 | -1.34% | KRW 74,400.00 | KRW 75,800.00 | KRW 71,600.00 | 14.76K |
| 2026-05-20 | KRW 74,400.00 | -0.53% | KRW 74,900.00 | KRW 76,000.00 | KRW 72,100.00 | 24.37K |