Korea Airport Service Co.,Ltd. (KRX:005430)
South Korea · Delayed Price · Currency is KRW 89,700
+1,400 (1.59%)
May 28, 2026, 3:30 PM KST
Korea Airport Service Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 22, 2026 | 58,200.00 | 58,200.00 | 57,000.00 | 57,600.00 | 57,600.00 | -0.52% | 6,386 |
| Apr 21, 2026 | 58,300.00 | 58,500.00 | 57,500.00 | 57,900.00 | 57,900.00 | -0.17% | 3,612 |
| Apr 20, 2026 | 58,900.00 | 59,200.00 | 57,700.00 | 58,000.00 | 58,000.00 | -1.02% | 6,257 |
| Apr 17, 2026 | 59,300.00 | 59,300.00 | 58,000.00 | 58,600.00 | 58,600.00 | - | 2,765 |
| Apr 16, 2026 | 58,400.00 | 59,700.00 | 58,400.00 | 58,600.00 | 58,600.00 | - | 5,264 |
| Apr 15, 2026 | 59,100.00 | 59,400.00 | 58,300.00 | 58,600.00 | 58,600.00 | - | 4,224 |
| Apr 14, 2026 | 58,200.00 | 59,600.00 | 58,100.00 | 58,600.00 | 58,600.00 | 0.69% | 11,573 |
| Apr 13, 2026 | 58,500.00 | 58,500.00 | 57,300.00 | 58,200.00 | 58,200.00 | -0.51% | 1,602 |
| Apr 10, 2026 | 57,600.00 | 60,100.00 | 57,400.00 | 58,500.00 | 58,500.00 | 1.56% | 10,964 |
| Apr 9, 2026 | 58,000.00 | 58,000.00 | 57,100.00 | 57,600.00 | 57,600.00 | -1.71% | 1,269 |
| Apr 8, 2026 | 57,300.00 | 58,900.00 | 56,300.00 | 58,600.00 | 58,600.00 | 6.55% | 12,478 |
| Apr 7, 2026 | 57,300.00 | 57,300.00 | 55,000.00 | 55,000.00 | 55,000.00 | -3.17% | 12,228 |
| Apr 6, 2026 | 59,300.00 | 59,300.00 | 56,600.00 | 56,800.00 | 56,800.00 | -1.90% | 2,290 |
| Apr 3, 2026 | 56,400.00 | 58,800.00 | 56,400.00 | 57,900.00 | 57,900.00 | 2.66% | 7,296 |
| Apr 2, 2026 | 59,200.00 | 60,100.00 | 56,400.00 | 56,400.00 | 56,400.00 | -4.57% | 7,946 |
| Apr 1, 2026 | 57,000.00 | 59,900.00 | 57,000.00 | 59,100.00 | 59,100.00 | 4.05% | 7,253 |
| Mar 31, 2026 | 58,800.00 | 59,600.00 | 56,800.00 | 56,800.00 | 56,800.00 | -3.57% | 7,502 |
| Mar 30, 2026 | 56,600.00 | 59,900.00 | 54,600.00 | 58,900.00 | 58,900.00 | 3.88% | 25,753 |
| Mar 27, 2026 | 56,500.00 | 56,700.00 | 54,200.00 | 56,700.00 | 56,700.00 | 0.35% | 11,480 |
| Mar 26, 2026 | 57,500.00 | 57,500.00 | 56,200.00 | 56,500.00 | 56,500.00 | -1.57% | 1,734 |
| Mar 25, 2026 | 56,100.00 | 58,000.00 | 56,100.00 | 57,400.00 | 57,400.00 | 1.95% | 2,766 |
| Mar 24, 2026 | 57,100.00 | 57,100.00 | 55,400.00 | 56,300.00 | 56,300.00 | 1.08% | 6,316 |
| Mar 23, 2026 | 57,700.00 | 57,700.00 | 55,400.00 | 55,700.00 | 55,700.00 | -3.63% | 8,104 |
| Mar 20, 2026 | 57,800.00 | 59,500.00 | 57,700.00 | 57,800.00 | 57,800.00 | - | 8,970 |
| Mar 19, 2026 | 58,700.00 | 59,100.00 | 56,900.00 | 57,800.00 | 57,800.00 | -1.53% | 6,493 |
| 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 |