Korea Airport Service Co.,Ltd. (KRX:005430)
South Korea · Delayed Price · Currency is KRW 80,400
-5,300 (-6.18%)
Last updated: Jul 8, 2026, 12:05 PM KST
Korea Airport Service Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 4, 2026 | 79,200.00 | 80,400.00 | 75,100.00 | 78,200.00 | 78,200.00 | -2.25% | 21,678 |
| Jun 2, 2026 | 77,200.00 | 81,500.00 | 77,200.00 | 80,000.00 | 80,000.00 | -1.96% | 9,621 |
| Jun 1, 2026 | 82,300.00 | 82,300.00 | 76,300.00 | 81,600.00 | 81,600.00 | -1.09% | 32,082 |
| May 29, 2026 | 87,000.00 | 87,100.00 | 79,100.00 | 82,500.00 | 82,500.00 | -8.03% | 35,959 |
| May 28, 2026 | 86,700.00 | 90,300.00 | 83,300.00 | 89,700.00 | 89,700.00 | 1.59% | 42,174 |
| May 27, 2026 | 80,500.00 | 93,100.00 | 79,800.00 | 88,300.00 | 88,300.00 | 9.69% | 62,771 |
| May 26, 2026 | 76,000.00 | 81,800.00 | 73,900.00 | 80,500.00 | 80,500.00 | 6.20% | 36,017 |
| May 22, 2026 | 72,000.00 | 76,300.00 | 72,000.00 | 75,800.00 | 75,800.00 | 3.27% | 15,587 |
| May 21, 2026 | 74,400.00 | 75,800.00 | 71,600.00 | 73,400.00 | 73,400.00 | -1.34% | 14,759 |
| May 20, 2026 | 74,900.00 | 76,000.00 | 72,100.00 | 74,400.00 | 74,400.00 | -0.53% | 24,302 |
| May 19, 2026 | 70,400.00 | 75,800.00 | 70,400.00 | 74,800.00 | 74,800.00 | 6.25% | 62,452 |
| May 18, 2026 | 68,800.00 | 75,500.00 | 66,600.00 | 70,400.00 | 70,400.00 | 2.33% | 90,142 |
| May 15, 2026 | 72,000.00 | 72,000.00 | 68,000.00 | 68,800.00 | 68,800.00 | -4.97% | 36,360 |
| May 14, 2026 | 62,100.00 | 74,900.00 | 61,900.00 | 72,400.00 | 72,400.00 | 18.11% | 69,221 |
| May 13, 2026 | 61,500.00 | 61,900.00 | 59,900.00 | 61,300.00 | 61,300.00 | -0.81% | 17,023 |
| May 12, 2026 | 62,500.00 | 63,000.00 | 59,900.00 | 61,800.00 | 61,800.00 | -2.06% | 19,805 |
| May 11, 2026 | 64,900.00 | 64,900.00 | 62,900.00 | 63,100.00 | 63,100.00 | -3.22% | 9,059 |
| May 8, 2026 | 63,900.00 | 65,600.00 | 62,500.00 | 65,200.00 | 65,200.00 | 2.03% | 13,051 |
| May 7, 2026 | 64,000.00 | 65,800.00 | 62,500.00 | 63,900.00 | 63,900.00 | 0.47% | 12,860 |
| May 6, 2026 | 59,300.00 | 64,500.00 | 58,700.00 | 63,600.00 | 63,600.00 | 8.35% | 46,519 |
| May 4, 2026 | 58,800.00 | 59,400.00 | 58,200.00 | 58,700.00 | 58,700.00 | -0.17% | 23,320 |
| Apr 30, 2026 | 59,500.00 | 59,500.00 | 58,300.00 | 58,800.00 | 58,800.00 | -1.18% | 5,767 |
| Apr 29, 2026 | 59,400.00 | 59,700.00 | 58,800.00 | 59,500.00 | 59,500.00 | 0.17% | 5,710 |
| Apr 28, 2026 | 58,800.00 | 60,400.00 | 58,800.00 | 59,400.00 | 59,400.00 | 1.37% | 11,059 |
| Apr 27, 2026 | 59,400.00 | 59,400.00 | 58,000.00 | 58,600.00 | 58,600.00 | -0.51% | 7,485 |
| Apr 24, 2026 | 58,200.00 | 59,100.00 | 57,900.00 | 58,900.00 | 58,900.00 | 1.03% | 4,385 |
| Apr 23, 2026 | 57,900.00 | 60,000.00 | 57,600.00 | 58,300.00 | 58,300.00 | 1.22% | 7,972 |