Korea Airport Service Co.,Ltd. (KRX:005430)
South Korea · Delayed Price · Currency is KRW 70,800
+300 (0.43%)
At close: Sep 8, 2025
Korea Airport Service Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 69,700.00 | 71,400.00 | 69,700.00 | 70,800.00 | 70,800.00 | 0.43% | 6,964 |
| Sep 5, 2025 | 71,300.00 | 71,600.00 | 69,100.00 | 70,500.00 | 70,500.00 | - | 14,249 |
| Sep 4, 2025 | 68,400.00 | 70,600.00 | 68,400.00 | 70,500.00 | 70,500.00 | 2.92% | 19,074 |
| Sep 3, 2025 | 65,800.00 | 68,500.00 | 65,000.00 | 68,500.00 | 68,500.00 | 4.74% | 24,199 |
| Sep 2, 2025 | 63,700.00 | 66,400.00 | 63,500.00 | 65,400.00 | 65,400.00 | 3.15% | 19,239 |
| Sep 1, 2025 | 64,600.00 | 64,600.00 | 63,000.00 | 63,400.00 | 63,400.00 | -0.78% | 27,102 |
| Aug 29, 2025 | 62,300.00 | 64,800.00 | 62,200.00 | 63,900.00 | 63,900.00 | 2.57% | 68,822 |
| Aug 28, 2025 | 61,000.00 | 62,700.00 | 60,800.00 | 62,300.00 | 62,300.00 | 0.32% | 7,286 |
| Aug 27, 2025 | 63,200.00 | 63,400.00 | 61,300.00 | 62,100.00 | 62,100.00 | -0.64% | 7,395 |
| Aug 26, 2025 | 63,600.00 | 63,600.00 | 62,100.00 | 62,500.00 | 62,500.00 | -1.57% | 6,277 |
| Aug 25, 2025 | 62,000.00 | 63,500.00 | 61,100.00 | 63,500.00 | 63,500.00 | 3.76% | 23,203 |
| Aug 22, 2025 | 59,100.00 | 61,300.00 | 55,800.00 | 61,200.00 | 61,200.00 | 2.00% | 48,928 |
| Aug 21, 2025 | 59,400.00 | 60,200.00 | 59,400.00 | 60,000.00 | 60,000.00 | 1.18% | 8,534 |
| Aug 20, 2025 | 59,500.00 | 59,700.00 | 58,100.00 | 59,300.00 | 59,300.00 | -1.33% | 12,816 |
| Aug 19, 2025 | 59,500.00 | 60,400.00 | 59,000.00 | 60,100.00 | 60,100.00 | 1.52% | 40,009 |
| Aug 18, 2025 | 60,400.00 | 60,700.00 | 58,200.00 | 59,200.00 | 59,200.00 | 0.34% | 17,029 |
| Aug 14, 2025 | 59,400.00 | 61,000.00 | 58,900.00 | 59,000.00 | 59,000.00 | -1.34% | 5,373 |
| Aug 13, 2025 | 61,100.00 | 61,300.00 | 58,900.00 | 59,800.00 | 59,800.00 | -4.17% | 83,912 |
| Aug 12, 2025 | 64,000.00 | 64,500.00 | 61,700.00 | 62,400.00 | 62,400.00 | -2.19% | 3,456 |
| Aug 11, 2025 | 63,700.00 | 65,800.00 | 62,100.00 | 63,800.00 | 63,800.00 | -0.78% | 10,229 |
| Aug 8, 2025 | 63,900.00 | 64,500.00 | 62,900.00 | 64,300.00 | 64,300.00 | 0.63% | 6,571 |
| Aug 7, 2025 | 65,100.00 | 65,100.00 | 63,100.00 | 63,900.00 | 63,900.00 | 0.31% | 5,546 |
| Aug 6, 2025 | 64,800.00 | 64,800.00 | 62,200.00 | 63,700.00 | 63,700.00 | 0.31% | 7,399 |
| Aug 5, 2025 | 63,400.00 | 63,500.00 | 61,200.00 | 63,500.00 | 63,500.00 | 2.58% | 5,727 |
| Aug 4, 2025 | 62,300.00 | 63,300.00 | 60,600.00 | 61,900.00 | 61,900.00 | -1.12% | 8,322 |
| Aug 1, 2025 | 65,300.00 | 67,500.00 | 62,200.00 | 62,600.00 | 62,600.00 | -5.58% | 14,230 |
| Jul 31, 2025 | 63,200.00 | 66,500.00 | 62,400.00 | 66,300.00 | 66,300.00 | 4.25% | 14,663 |
| Jul 30, 2025 | 61,700.00 | 64,700.00 | 60,700.00 | 63,600.00 | 63,600.00 | 3.58% | 10,897 |
| Jul 29, 2025 | 63,000.00 | 63,700.00 | 60,100.00 | 61,400.00 | 61,400.00 | -1.13% | 10,609 |
| Jul 28, 2025 | 66,800.00 | 66,800.00 | 62,100.00 | 62,100.00 | 62,100.00 | -7.45% | 21,812 |
| Jul 25, 2025 | 67,100.00 | 67,700.00 | 65,800.00 | 67,100.00 | 67,100.00 | -0.15% | 12,881 |
| Jul 24, 2025 | 68,000.00 | 68,000.00 | 65,100.00 | 67,200.00 | 67,200.00 | 0.30% | 26,993 |
| Jul 23, 2025 | 63,800.00 | 67,000.00 | 63,600.00 | 67,000.00 | 67,000.00 | 3.88% | 19,699 |
| Jul 22, 2025 | 66,200.00 | 66,300.00 | 64,200.00 | 64,500.00 | 64,500.00 | -2.57% | 13,244 |
| Jul 21, 2025 | 65,700.00 | 67,100.00 | 64,200.00 | 66,200.00 | 66,200.00 | - | 25,553 |
| Jul 18, 2025 | 66,300.00 | 66,400.00 | 64,300.00 | 66,200.00 | 66,200.00 | -0.15% | 14,415 |
| Jul 17, 2025 | 67,400.00 | 67,400.00 | 64,700.00 | 66,300.00 | 66,300.00 | -0.60% | 11,572 |
| Jul 16, 2025 | 64,500.00 | 67,800.00 | 64,500.00 | 66,700.00 | 66,700.00 | 3.41% | 40,956 |
| Jul 15, 2025 | 66,000.00 | 66,000.00 | 63,200.00 | 64,500.00 | 64,500.00 | 1.26% | 19,084 |
| Jul 14, 2025 | 59,800.00 | 64,300.00 | 59,800.00 | 63,700.00 | 63,700.00 | 6.52% | 27,118 |
| Jul 11, 2025 | 62,200.00 | 62,200.00 | 59,100.00 | 59,800.00 | 59,800.00 | -1.64% | 27,761 |
| Jul 10, 2025 | 55,200.00 | 61,000.00 | 55,200.00 | 60,800.00 | 60,800.00 | 9.55% | 50,388 |
| Jul 9, 2025 | 54,700.00 | 56,000.00 | 53,900.00 | 55,500.00 | 55,500.00 | 2.40% | 14,058 |
| Jul 8, 2025 | 52,900.00 | 55,000.00 | 52,900.00 | 54,200.00 | 54,200.00 | 2.07% | 22,822 |
| Jul 7, 2025 | 53,400.00 | 53,400.00 | 52,400.00 | 53,100.00 | 53,100.00 | -0.56% | 4,421 |
| Jul 4, 2025 | 53,500.00 | 54,000.00 | 52,900.00 | 53,400.00 | 53,400.00 | -0.19% | 7,476 |
| Jul 3, 2025 | 53,200.00 | 54,400.00 | 52,700.00 | 53,500.00 | 53,500.00 | 1.33% | 16,155 |
| Jul 2, 2025 | 52,900.00 | 53,100.00 | 52,000.00 | 52,800.00 | 52,800.00 | 0.19% | 9,391 |
| Jul 1, 2025 | 52,600.00 | 53,600.00 | 52,500.00 | 52,700.00 | 52,700.00 | 0.96% | 7,982 |
| Jun 30, 2025 | 52,700.00 | 53,200.00 | 51,800.00 | 52,200.00 | 52,200.00 | -0.95% | 6,812 |