Korea Airport Service Co.,Ltd. (KRX:005430)
South Korea · Delayed Price · Currency is KRW 58,400
+600 (1.04%)
Last updated: Mar 20, 2026, 2:00 PM KST
Korea Airport Service Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 19, 2026 | 58,700.00 | 59,100.00 | 56,900.00 | 57,800.00 | 57,800.00 | -1.53% | 6,492 |
| Mar 18, 2026 | 59,700.00 | 60,400.00 | 58,700.00 | 58,700.00 | 58,700.00 | -0.17% | 4,340 |
| Mar 17, 2026 | 58,600.00 | 59,500.00 | 58,400.00 | 58,800.00 | 58,800.00 | 0.34% | 3,433 |
| Mar 16, 2026 | 59,000.00 | 59,600.00 | 58,000.00 | 58,600.00 | 58,600.00 | -0.68% | 1,899 |
| Mar 13, 2026 | 59,300.00 | 60,000.00 | 57,000.00 | 59,000.00 | 59,000.00 | -1.17% | 3,082 |
| Mar 12, 2026 | 59,500.00 | 60,000.00 | 58,600.00 | 59,700.00 | 59,700.00 | 0.34% | 5,747 |
| Mar 11, 2026 | 59,900.00 | 62,100.00 | 58,600.00 | 59,500.00 | 59,500.00 | -0.34% | 8,353 |
| Mar 10, 2026 | 59,100.00 | 60,300.00 | 58,200.00 | 59,700.00 | 59,700.00 | 5.29% | 9,205 |
| Mar 9, 2026 | 55,600.00 | 58,200.00 | 55,600.00 | 56,700.00 | 56,700.00 | -5.50% | 19,506 |
| Mar 6, 2026 | 59,800.00 | 60,200.00 | 58,300.00 | 60,000.00 | 60,000.00 | -0.33% | 4,237 |
| Mar 5, 2026 | 59,100.00 | 61,400.00 | 58,500.00 | 60,200.00 | 60,200.00 | 7.31% | 17,575 |
| Mar 4, 2026 | 63,100.00 | 63,200.00 | 56,000.00 | 56,100.00 | 56,100.00 | -12.07% | 17,152 |
| Mar 3, 2026 | 65,100.00 | 66,500.00 | 63,800.00 | 63,800.00 | 63,800.00 | -4.78% | 14,818 |
| Feb 27, 2026 | 68,000.00 | 68,000.00 | 66,400.00 | 67,000.00 | 67,000.00 | -1.47% | 2,594 |
| Feb 26, 2026 | 68,300.00 | 68,400.00 | 66,400.00 | 68,000.00 | 68,000.00 | -0.44% | 13,237 |
| Feb 25, 2026 | 68,800.00 | 69,500.00 | 68,000.00 | 68,300.00 | 68,300.00 | -0.44% | 10,769 |
| Feb 24, 2026 | 69,900.00 | 70,600.00 | 68,000.00 | 68,600.00 | 68,600.00 | -2.42% | 15,466 |
| Feb 23, 2026 | 69,000.00 | 71,500.00 | 68,900.00 | 70,300.00 | 70,300.00 | 2.18% | 17,402 |
| Feb 20, 2026 | 70,100.00 | 70,100.00 | 68,500.00 | 68,800.00 | 68,800.00 | -1.85% | 13,876 |
| Feb 19, 2026 | 69,500.00 | 71,300.00 | 69,500.00 | 70,100.00 | 70,100.00 | 1.01% | 4,683 |
| Feb 13, 2026 | 70,200.00 | 70,800.00 | 69,200.00 | 69,400.00 | 69,400.00 | -1.84% | 7,977 |
| Feb 12, 2026 | 72,600.00 | 72,700.00 | 69,700.00 | 70,700.00 | 70,700.00 | -2.62% | 15,527 |
| Feb 11, 2026 | 69,600.00 | 72,700.00 | 69,600.00 | 72,600.00 | 72,600.00 | 4.31% | 18,376 |
| Feb 10, 2026 | 67,700.00 | 70,500.00 | 67,400.00 | 69,600.00 | 69,600.00 | 3.26% | 15,520 |
| Feb 9, 2026 | 67,800.00 | 68,600.00 | 67,100.00 | 67,400.00 | 67,400.00 | -0.88% | 5,849 |
| Feb 6, 2026 | 68,500.00 | 68,500.00 | 65,800.00 | 68,000.00 | 68,000.00 | -0.87% | 7,210 |
| Feb 5, 2026 | 69,200.00 | 70,400.00 | 68,000.00 | 68,600.00 | 68,600.00 | -1.58% | 13,287 |
| Feb 4, 2026 | 68,400.00 | 69,900.00 | 68,400.00 | 69,700.00 | 69,700.00 | 1.46% | 3,025 |
| Feb 3, 2026 | 68,000.00 | 68,700.00 | 66,800.00 | 68,700.00 | 68,700.00 | 1.03% | 3,733 |
| Feb 2, 2026 | 68,700.00 | 69,500.00 | 66,100.00 | 68,000.00 | 68,000.00 | -1.02% | 9,672 |
| Jan 30, 2026 | 69,500.00 | 69,500.00 | 67,500.00 | 68,700.00 | 68,700.00 | -0.15% | 12,599 |
| Jan 29, 2026 | 66,700.00 | 69,400.00 | 65,000.00 | 68,800.00 | 68,800.00 | 3.15% | 13,946 |
| Jan 28, 2026 | 67,400.00 | 68,800.00 | 66,400.00 | 66,700.00 | 66,700.00 | -1.04% | 13,256 |
| Jan 27, 2026 | 67,100.00 | 68,000.00 | 65,900.00 | 67,400.00 | 67,400.00 | 0.15% | 7,904 |
| Jan 26, 2026 | 67,900.00 | 69,500.00 | 66,500.00 | 67,300.00 | 67,300.00 | -0.88% | 13,351 |
| Jan 23, 2026 | 66,400.00 | 68,500.00 | 65,500.00 | 67,900.00 | 67,900.00 | 2.11% | 13,075 |
| Jan 22, 2026 | 67,200.00 | 68,200.00 | 66,000.00 | 66,500.00 | 66,500.00 | -1.04% | 6,990 |
| Jan 21, 2026 | 66,300.00 | 67,900.00 | 65,300.00 | 67,200.00 | 67,200.00 | 0.75% | 7,735 |
| Jan 20, 2026 | 66,300.00 | 68,600.00 | 65,000.00 | 66,700.00 | 66,700.00 | 0.60% | 11,785 |
| Jan 19, 2026 | 66,000.00 | 66,800.00 | 65,000.00 | 66,300.00 | 66,300.00 | - | 3,930 |
| Jan 16, 2026 | 64,800.00 | 66,700.00 | 64,100.00 | 66,300.00 | 66,300.00 | 2.47% | 14,977 |
| Jan 15, 2026 | 66,600.00 | 66,600.00 | 64,200.00 | 64,700.00 | 64,700.00 | -2.85% | 8,333 |
| Jan 14, 2026 | 66,300.00 | 66,800.00 | 64,000.00 | 66,600.00 | 66,600.00 | -0.30% | 7,284 |
| Jan 13, 2026 | 67,000.00 | 68,400.00 | 63,900.00 | 66,800.00 | 66,800.00 | 1.06% | 22,667 |
| Jan 12, 2026 | 61,200.00 | 66,400.00 | 61,200.00 | 66,100.00 | 66,100.00 | 8.01% | 19,495 |
| Jan 9, 2026 | 61,100.00 | 62,800.00 | 61,100.00 | 61,200.00 | 61,200.00 | -0.49% | 2,772 |
| Jan 8, 2026 | 62,800.00 | 63,100.00 | 61,200.00 | 61,500.00 | 61,500.00 | -2.07% | 3,189 |
| Jan 7, 2026 | 63,900.00 | 64,000.00 | 62,300.00 | 62,800.00 | 62,800.00 | -1.88% | 6,207 |
| Jan 6, 2026 | 63,100.00 | 64,800.00 | 62,600.00 | 64,000.00 | 64,000.00 | 1.43% | 8,778 |
| Jan 5, 2026 | 64,100.00 | 64,300.00 | 62,000.00 | 63,100.00 | 63,100.00 | -1.56% | 6,935 |