Asiana Airlines Inc. 020560
KRX · South Korea · Transportation
KRW 8,430.00-90.00 (-1.06%)
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 8,520.00 | +2.28% | KRW 8,370.00 | KRW 8,620.00 | KRW 8,370.00 | 155.43K |
| 2026-09-29 | KRW 8,330.00 | -0.48% | KRW 8,360.00 | KRW 8,420.00 | KRW 8,260.00 | 59.51K |
| 2026-09-28 | KRW 8,370.00 | +0.12% | KRW 8,390.00 | KRW 8,440.00 | KRW 8,220.00 | 83.30K |
| 2026-09-23 | KRW 8,360.00 | -0.12% | KRW 8,340.00 | KRW 8,550.00 | KRW 8,280.00 | 276.25K |
| 2026-09-22 | KRW 8,370.00 | +8.70% | KRW 7,760.00 | KRW 8,380.00 | KRW 7,750.00 | 607.13K |
| 2026-09-21 | KRW 7,700.00 | -0.39% | KRW 7,730.00 | KRW 7,850.00 | KRW 7,700.00 | 42.88K |
| 2026-09-18 | KRW 7,730.00 | -1.40% | KRW 8,000.00 | KRW 8,020.00 | KRW 7,730.00 | 219.91K |
| 2026-09-17 | KRW 7,840.00 | +0.26% | KRW 7,840.00 | KRW 7,980.00 | KRW 7,800.00 | 48.11K |
| 2026-09-16 | KRW 7,820.00 | -0.76% | KRW 7,830.00 | KRW 7,830.00 | KRW 7,670.00 | 69.80K |
| 2026-09-15 | KRW 7,880.00 | -1.01% | KRW 7,850.00 | KRW 8,030.00 | KRW 7,810.00 | 45.04K |
| 2026-09-14 | KRW 7,960.00 | +3.38% | KRW 7,690.00 | KRW 8,020.00 | KRW 7,560.00 | 120.77K |
| 2026-09-11 | KRW 7,700.00 | -2.53% | KRW 7,740.00 | KRW 7,780.00 | KRW 7,650.00 | 44.39K |
| 2026-09-10 | KRW 7,900.00 | -0.38% | KRW 7,950.00 | KRW 7,960.00 | KRW 7,760.00 | 157.05K |
| 2026-09-09 | KRW 7,930.00 | -0.13% | KRW 8,000.00 | KRW 8,120.00 | KRW 7,930.00 | 117.16K |
| 2026-09-08 | KRW 7,940.00 | -2.10% | KRW 8,110.00 | KRW 8,220.00 | KRW 7,940.00 | 172.66K |
| 2026-09-07 | KRW 8,110.00 | +0.37% | KRW 8,080.00 | KRW 8,220.00 | KRW 7,750.00 | 200.07K |
| 2026-09-04 | KRW 8,080.00 | +3.86% | KRW 7,880.00 | KRW 8,170.00 | KRW 7,800.00 | 372.55K |
| 2026-09-03 | KRW 7,780.00 | +1.17% | KRW 7,770.00 | KRW 7,970.00 | KRW 7,620.00 | 212.20K |
| 2026-09-02 | KRW 7,690.00 | -0.26% | KRW 7,550.00 | KRW 7,770.00 | KRW 7,450.00 | 208.54K |
| 2026-09-01 | KRW 7,710.00 | +1.31% | KRW 7,600.00 | KRW 7,750.00 | KRW 7,480.00 | 180.32K |
| 2026-08-31 | KRW 7,610.00 | -0.91% | KRW 7,650.00 | KRW 7,680.00 | KRW 7,460.00 | 97.44K |
| 2026-08-28 | KRW 7,680.00 | +1.99% | KRW 7,440.00 | KRW 7,700.00 | KRW 7,440.00 | 153.10K |
| 2026-08-27 | KRW 7,530.00 | -0.26% | KRW 7,450.00 | KRW 7,720.00 | KRW 7,390.00 | 229.29K |
| 2026-08-26 | KRW 7,550.00 | +6.34% | KRW 7,060.00 | KRW 7,620.00 | KRW 7,060.00 | 504.00K |
| 2026-08-25 | KRW 7,100.00 | +0.42% | KRW 7,040.00 | KRW 7,100.00 | KRW 6,900.00 | 34.40K |
| 2026-08-24 | KRW 7,070.00 | +1.14% | KRW 6,950.00 | KRW 7,090.00 | KRW 6,950.00 | 38.55K |
| 2026-08-21 | KRW 6,990.00 | +1.16% | KRW 6,880.00 | KRW 7,050.00 | KRW 6,710.00 | 67.92K |
| 2026-08-20 | KRW 6,910.00 | +0.58% | KRW 6,800.00 | KRW 6,920.00 | KRW 6,800.00 | 37.01K |
| 2026-08-19 | KRW 6,870.00 | -0.15% | KRW 6,930.00 | KRW 6,960.00 | KRW 6,720.00 | 86.37K |
| 2026-08-18 | KRW 6,880.00 | -4.31% | KRW 7,120.00 | KRW 7,120.00 | KRW 6,820.00 | 193.24K |
| 2026-08-14 | KRW 7,190.00 | +1.99% | KRW 7,120.00 | KRW 7,190.00 | KRW 7,040.00 | 25.41K |
| 2026-08-13 | KRW 7,050.00 | -2.08% | KRW 7,280.00 | KRW 7,300.00 | KRW 6,820.00 | 51.27K |
| 2026-08-12 | KRW 7,200.00 | +1.12% | KRW 7,120.00 | KRW 7,290.00 | KRW 7,120.00 | 105.58K |
| 2026-08-11 | KRW 7,120.00 | -1.25% | KRW 7,040.00 | KRW 7,200.00 | KRW 7,040.00 | 25.81K |
| 2026-08-10 | KRW 7,210.00 | -1.37% | KRW 7,320.00 | KRW 7,320.00 | KRW 7,050.00 | 71.02K |
| 2026-08-07 | KRW 7,310.00 | -1.08% | KRW 7,330.00 | KRW 7,340.00 | KRW 7,250.00 | 53.68K |
| 2026-08-06 | KRW 7,390.00 | +2.21% | KRW 7,250.00 | KRW 7,410.00 | KRW 7,190.00 | 95.23K |
| 2026-08-05 | KRW 7,230.00 | +3.29% | KRW 7,100.00 | KRW 7,400.00 | KRW 7,100.00 | 156.92K |
| 2026-08-04 | KRW 7,000.00 | -0.71% | KRW 7,100.00 | KRW 7,130.00 | KRW 6,950.00 | 47.29K |
| 2026-08-03 | KRW 7,050.00 | +1.29% | KRW 6,920.00 | KRW 7,200.00 | KRW 6,910.00 | 61.44K |
| 2026-07-31 | KRW 6,960.00 | +3.57% | KRW 6,810.00 | KRW 7,030.00 | KRW 6,790.00 | 64.14K |
| 2026-07-30 | KRW 6,720.00 | +0.75% | KRW 6,600.00 | KRW 6,860.00 | KRW 6,600.00 | 61.12K |
| 2026-07-29 | KRW 6,670.00 | -3.05% | KRW 6,900.00 | KRW 7,000.00 | KRW 6,500.00 | 153.59K |
| 2026-07-28 | KRW 6,880.00 | -3.23% | KRW 7,100.00 | KRW 7,100.00 | KRW 6,800.00 | 119.39K |
| 2026-07-27 | KRW 7,110.00 | +3.80% | KRW 7,000.00 | KRW 7,270.00 | KRW 6,950.00 | 186.77K |
| 2026-07-24 | KRW 6,850.00 | -1.30% | KRW 6,820.00 | KRW 6,970.00 | KRW 6,790.00 | 312.86K |
| 2026-07-23 | KRW 6,940.00 | +2.06% | KRW 6,800.00 | KRW 6,950.00 | KRW 6,740.00 | 66.58K |
| 2026-07-22 | KRW 6,800.00 | -1.59% | KRW 6,950.00 | KRW 7,030.00 | KRW 6,790.00 | 95.60K |
| 2026-07-21 | KRW 6,910.00 | +0.88% | KRW 6,880.00 | KRW 6,950.00 | KRW 6,820.00 | 35.98K |
| 2026-07-20 | KRW 6,850.00 | -3.25% | KRW 7,100.00 | KRW 7,100.00 | KRW 6,810.00 | 240.78K |
| 2026-07-16 | KRW 7,080.00 | -0.84% | KRW 7,020.00 | KRW 7,360.00 | KRW 6,960.00 | 323.18K |
| 2026-07-15 | KRW 7,140.00 | +1.28% | KRW 7,060.00 | KRW 7,300.00 | KRW 7,060.00 | 50.46K |
| 2026-07-14 | KRW 7,050.00 | +1.73% | KRW 6,800.00 | KRW 7,340.00 | KRW 6,800.00 | 82.31K |
| 2026-07-13 | KRW 6,930.00 | -3.21% | KRW 7,230.00 | KRW 7,230.00 | KRW 6,930.00 | 143.83K |
| 2026-07-10 | KRW 7,160.00 | +0.42% | KRW 7,440.00 | KRW 7,440.00 | KRW 7,060.00 | 56.08K |
| 2026-07-09 | KRW 7,130.00 | -5.56% | KRW 7,340.00 | KRW 7,440.00 | KRW 6,960.00 | 235.16K |
| 2026-07-08 | KRW 7,550.00 | -1.56% | KRW 7,580.00 | KRW 7,620.00 | KRW 7,170.00 | 117.51K |
| 2026-07-07 | KRW 7,670.00 | -0.78% | KRW 7,600.00 | KRW 7,800.00 | KRW 7,540.00 | 118.24K |
| 2026-07-06 | KRW 7,730.00 | 0.00% | KRW 7,730.00 | KRW 7,890.00 | KRW 7,580.00 | 76.21K |
| 2026-07-03 | KRW 7,730.00 | +3.48% | KRW 7,600.00 | KRW 7,760.00 | KRW 7,340.00 | 192.30K |
| 2026-07-02 | KRW 7,470.00 | +1.63% | KRW 7,300.00 | KRW 7,790.00 | KRW 7,130.00 | 282.82K |
| 2026-07-01 | KRW 7,350.00 | 0.00% | KRW 7,360.00 | KRW 7,460.00 | KRW 7,180.00 | 86.32K |
| 2026-06-30 | KRW 7,350.00 | -3.16% | KRW 7,400.00 | KRW 7,610.00 | KRW 7,340.00 | 56.10K |
| 2026-06-29 | KRW 7,590.00 | +1.07% | KRW 7,330.00 | KRW 7,620.00 | KRW 7,230.00 | 95.20K |
| 2026-06-26 | KRW 7,510.00 | -2.59% | KRW 7,600.00 | KRW 7,660.00 | KRW 7,000.00 | 88.93K |
| 2026-06-25 | KRW 7,710.00 | +6.20% | KRW 7,460.00 | KRW 7,800.00 | KRW 7,240.00 | 267.17K |
| 2026-06-24 | KRW 7,260.00 | +4.46% | KRW 6,930.00 | KRW 7,350.00 | KRW 6,930.00 | 112.12K |
| 2026-06-23 | KRW 6,950.00 | -2.52% | KRW 7,300.00 | KRW 7,300.00 | KRW 6,940.00 | 136.43K |
| 2026-06-22 | KRW 7,130.00 | -2.86% | KRW 7,230.00 | KRW 7,280.00 | KRW 7,110.00 | 181.84K |
| 2026-06-19 | KRW 7,340.00 | -1.21% | KRW 7,650.00 | KRW 7,850.00 | KRW 7,150.00 | 206.76K |
| 2026-06-18 | KRW 7,430.00 | -4.13% | KRW 7,680.00 | KRW 7,800.00 | KRW 7,430.00 | 254.64K |
| 2026-06-17 | KRW 7,750.00 | -1.15% | KRW 7,880.00 | KRW 8,010.00 | KRW 7,750.00 | 101.86K |
| 2026-06-16 | KRW 7,840.00 | -2.61% | KRW 7,900.00 | KRW 7,980.00 | KRW 7,680.00 | 220.87K |
| 2026-06-15 | KRW 8,050.00 | +13.86% | KRW 7,330.00 | KRW 8,260.00 | KRW 7,310.00 | 1.50M |
| 2026-06-12 | KRW 7,070.00 | +3.67% | KRW 7,020.00 | KRW 7,220.00 | KRW 6,990.00 | 174.11K |
| 2026-06-11 | KRW 6,820.00 | +1.49% | KRW 6,780.00 | KRW 6,960.00 | KRW 6,600.00 | 128.85K |
| 2026-06-10 | KRW 6,720.00 | -1.61% | KRW 6,810.00 | KRW 6,970.00 | KRW 6,690.00 | 71.46K |
| 2026-06-09 | KRW 6,830.00 | +1.49% | KRW 6,730.00 | KRW 6,910.00 | KRW 6,730.00 | 57.79K |
| 2026-06-08 | KRW 6,730.00 | -1.61% | KRW 6,780.00 | KRW 6,780.00 | KRW 6,590.00 | 156.74K |
| 2026-06-05 | KRW 6,840.00 | -0.44% | KRW 6,950.00 | KRW 6,960.00 | KRW 6,810.00 | 87.24K |
| 2026-06-04 | KRW 6,870.00 | -0.72% | KRW 6,930.00 | KRW 7,020.00 | KRW 6,830.00 | 74.06K |
| 2026-06-02 | KRW 6,920.00 | -0.86% | KRW 6,940.00 | KRW 6,980.00 | KRW 6,790.00 | 123.66K |
| 2026-06-01 | KRW 6,980.00 | -4.77% | KRW 7,190.00 | KRW 7,200.00 | KRW 6,980.00 | 208.76K |
| 2026-05-29 | KRW 7,330.00 | -1.48% | KRW 7,540.00 | KRW 7,540.00 | KRW 7,200.00 | 220.35K |
| 2026-05-28 | KRW 7,440.00 | +0.27% | KRW 7,400.00 | KRW 7,540.00 | KRW 7,200.00 | 207.63K |
| 2026-05-27 | KRW 7,420.00 | -2.11% | KRW 7,550.00 | KRW 7,550.00 | KRW 7,250.00 | 128.89K |
| 2026-05-26 | KRW 7,580.00 | +1.61% | KRW 7,790.00 | KRW 7,790.00 | KRW 7,520.00 | 184.45K |
| 2026-05-22 | KRW 7,460.00 | +2.47% | KRW 7,520.00 | KRW 7,540.00 | KRW 7,320.00 | 113.23K |
| 2026-05-21 | KRW 7,280.00 | +4.30% | KRW 7,130.00 | KRW 7,470.00 | KRW 7,100.00 | 263.20K |
| 2026-05-20 | KRW 6,980.00 | -1.83% | KRW 7,060.00 | KRW 7,110.00 | KRW 6,950.00 | 196.88K |