Korea Airport Service Co.,Ltd. (KRX:005430)
South Korea · Delayed Price · Currency is KRW 86,200
+3,300 (3.98%)
Aug 14, 2026, 3:30 PM KST
Korea Airport Service Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 83,400.00 | 89,000.00 | 83,400.00 | 86,200.00 | 86,200.00 | 3.98% | 11,751 |
| Aug 13, 2026 | 87,000.00 | 88,900.00 | 82,800.00 | 82,900.00 | 82,900.00 | -4.49% | 17,314 |
| Aug 12, 2026 | 93,200.00 | 93,200.00 | 85,800.00 | 86,800.00 | 86,800.00 | -6.87% | 15,426 |
| Aug 11, 2026 | 91,900.00 | 93,300.00 | 83,400.00 | 93,200.00 | 93,200.00 | 0.87% | 17,952 |
| Aug 10, 2026 | 92,900.00 | 95,000.00 | 89,600.00 | 92,400.00 | 92,400.00 | 2.90% | 8,931 |
| Aug 7, 2026 | 90,700.00 | 92,800.00 | 88,400.00 | 89,800.00 | 89,800.00 | -0.99% | 3,712 |
| Aug 6, 2026 | 91,800.00 | 93,700.00 | 88,700.00 | 90,700.00 | 90,700.00 | -1.20% | 5,654 |
| Aug 5, 2026 | 93,000.00 | 95,600.00 | 90,200.00 | 91,800.00 | 91,800.00 | 0.66% | 6,533 |
| Aug 4, 2026 | 88,900.00 | 92,700.00 | 86,000.00 | 91,200.00 | 91,200.00 | 2.70% | 9,303 |
| Aug 3, 2026 | 90,600.00 | 90,600.00 | 84,600.00 | 88,800.00 | 88,800.00 | -2.09% | 16,819 |
| Jul 31, 2026 | 85,800.00 | 92,000.00 | 82,400.00 | 90,700.00 | 90,700.00 | 6.46% | 27,618 |
| Jul 30, 2026 | 80,000.00 | 85,800.00 | 80,000.00 | 85,200.00 | 85,200.00 | 9.23% | 59,410 |
| Jul 29, 2026 | 79,600.00 | 93,700.00 | 74,900.00 | 78,000.00 | 78,000.00 | -2.01% | 49,879 |
| Jul 28, 2026 | 80,600.00 | 80,600.00 | 76,500.00 | 79,600.00 | 79,600.00 | -1.49% | 22,139 |
| Jul 27, 2026 | 79,800.00 | 82,300.00 | 78,700.00 | 80,800.00 | 80,800.00 | 2.28% | 5,865 |
| Jul 24, 2026 | 82,000.00 | 83,900.00 | 78,200.00 | 79,000.00 | 79,000.00 | -3.30% | 6,167 |
| Jul 23, 2026 | 81,100.00 | 83,400.00 | 80,100.00 | 81,700.00 | 81,700.00 | 2.38% | 4,144 |
| Jul 22, 2026 | 79,100.00 | 82,300.00 | 79,100.00 | 79,800.00 | 79,800.00 | 0.63% | 3,760 |
| Jul 21, 2026 | 82,400.00 | 82,900.00 | 78,100.00 | 79,300.00 | 79,300.00 | -3.76% | 6,100 |
| Jul 20, 2026 | 86,000.00 | 86,000.00 | 78,700.00 | 82,400.00 | 82,400.00 | -3.85% | 22,202 |
| Jul 16, 2026 | 84,100.00 | 86,900.00 | 82,200.00 | 85,700.00 | 85,700.00 | -0.12% | 8,231 |
| Jul 15, 2026 | 80,000.00 | 88,800.00 | 80,000.00 | 85,800.00 | 85,800.00 | 7.65% | 13,557 |
| Jul 14, 2026 | 80,000.00 | 81,900.00 | 77,500.00 | 79,700.00 | 79,700.00 | -2.21% | 7,920 |
| Jul 13, 2026 | 81,700.00 | 82,100.00 | 76,300.00 | 81,500.00 | 81,500.00 | -0.24% | 11,487 |
| Jul 10, 2026 | 80,900.00 | 82,000.00 | 78,300.00 | 81,700.00 | 81,700.00 | 2.90% | 7,502 |
| Jul 9, 2026 | 81,000.00 | 83,500.00 | 77,900.00 | 79,400.00 | 79,400.00 | -0.87% | 14,925 |
| Jul 8, 2026 | 85,700.00 | 86,300.00 | 78,700.00 | 80,100.00 | 80,100.00 | -6.53% | 29,071 |
| Jul 7, 2026 | 85,200.00 | 86,600.00 | 79,100.00 | 85,700.00 | 85,700.00 | -0.35% | 9,855 |
| Jul 6, 2026 | 89,800.00 | 95,900.00 | 84,300.00 | 86,000.00 | 86,000.00 | -4.02% | 10,893 |
| Jul 3, 2026 | 83,200.00 | 92,000.00 | 79,200.00 | 89,600.00 | 89,600.00 | 7.69% | 14,687 |
| Jul 2, 2026 | 86,800.00 | 88,500.00 | 83,200.00 | 83,200.00 | 83,200.00 | -4.91% | 8,569 |
| Jul 1, 2026 | 82,000.00 | 88,500.00 | 81,500.00 | 87,500.00 | 87,500.00 | 7.36% | 21,691 |
| Jun 30, 2026 | 78,000.00 | 81,500.00 | 75,700.00 | 81,500.00 | 81,500.00 | 4.49% | 6,065 |
| Jun 29, 2026 | 77,300.00 | 79,900.00 | 75,300.00 | 78,000.00 | 78,000.00 | 0.91% | 4,095 |
| Jun 26, 2026 | 83,100.00 | 83,100.00 | 77,200.00 | 77,300.00 | 77,300.00 | -4.80% | 16,564 |
| Jun 25, 2026 | 79,900.00 | 84,900.00 | 77,100.00 | 81,200.00 | 81,200.00 | 1.75% | 7,708 |
| Jun 24, 2026 | 79,900.00 | 81,300.00 | 76,800.00 | 79,800.00 | 79,800.00 | -1.12% | 9,404 |
| Jun 23, 2026 | 84,400.00 | 84,400.00 | 77,500.00 | 80,700.00 | 80,700.00 | -2.06% | 9,008 |
| Jun 22, 2026 | 79,900.00 | 83,300.00 | 79,800.00 | 82,400.00 | 82,400.00 | 2.23% | 9,821 |
| Jun 19, 2026 | 81,500.00 | 83,400.00 | 79,100.00 | 80,600.00 | 80,600.00 | -2.77% | 6,999 |
| Jun 18, 2026 | 86,000.00 | 88,900.00 | 82,400.00 | 82,900.00 | 82,900.00 | -3.72% | 10,799 |
| Jun 17, 2026 | 84,200.00 | 86,500.00 | 80,100.00 | 86,100.00 | 86,100.00 | 1.29% | 7,959 |
| Jun 16, 2026 | 84,700.00 | 86,000.00 | 81,800.00 | 85,000.00 | 85,000.00 | 0.95% | 14,652 |
| Jun 15, 2026 | 88,800.00 | 90,000.00 | 83,900.00 | 84,200.00 | 84,200.00 | -4.21% | 18,025 |
| Jun 12, 2026 | 80,700.00 | 90,000.00 | 80,600.00 | 87,900.00 | 87,900.00 | 10.98% | 37,396 |
| Jun 11, 2026 | 73,500.00 | 79,900.00 | 73,400.00 | 79,200.00 | 79,200.00 | 7.76% | 12,624 |
| Jun 10, 2026 | 69,800.00 | 75,600.00 | 69,600.00 | 73,500.00 | 73,500.00 | 3.23% | 15,828 |
| Jun 9, 2026 | 70,000.00 | 74,000.00 | 67,900.00 | 71,200.00 | 71,200.00 | 3.34% | 27,839 |
| Jun 8, 2026 | 72,300.00 | 73,400.00 | 68,400.00 | 68,900.00 | 68,900.00 | -8.38% | 11,577 |
| Jun 5, 2026 | 79,000.00 | 79,000.00 | 74,400.00 | 75,200.00 | 75,200.00 | -3.84% | 13,114 |