Korea Airport Service Co.,Ltd. (KRX:005430)
South Korea · Delayed Price · Currency is KRW 79,000
+1,600 (2.07%)
At close: Sep 4, 2026
Korea Airport Service Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 78,700.00 | 82,800.00 | 78,200.00 | 79,000.00 | 79,000.00 | 2.07% | 6,035 |
| Sep 3, 2026 | 81,300.00 | 81,700.00 | 77,400.00 | 77,400.00 | 77,400.00 | -4.68% | 6,089 |
| Sep 2, 2026 | 80,400.00 | 81,500.00 | 76,600.00 | 81,200.00 | 81,200.00 | 1.00% | 7,225 |
| Sep 1, 2026 | 80,700.00 | 82,000.00 | 79,400.00 | 80,400.00 | 80,400.00 | -0.37% | 5,669 |
| Aug 31, 2026 | 83,300.00 | 83,600.00 | 80,100.00 | 80,700.00 | 80,700.00 | -3.00% | 7,964 |
| Aug 28, 2026 | 83,500.00 | 84,500.00 | 81,700.00 | 83,200.00 | 83,200.00 | -0.12% | 4,090 |
| Aug 27, 2026 | 85,000.00 | 86,000.00 | 82,200.00 | 83,300.00 | 83,300.00 | -1.19% | 4,642 |
| Aug 26, 2026 | 82,100.00 | 85,100.00 | 81,500.00 | 84,300.00 | 84,300.00 | 2.68% | 5,455 |
| Aug 25, 2026 | 81,500.00 | 83,500.00 | 79,100.00 | 82,100.00 | 82,100.00 | 0.74% | 2,975 |
| Aug 24, 2026 | 79,800.00 | 82,300.00 | 79,800.00 | 81,500.00 | 81,500.00 | 0.87% | 3,601 |
| Aug 21, 2026 | 81,000.00 | 81,800.00 | 78,100.00 | 80,800.00 | 80,800.00 | -0.25% | 23,827 |
| Aug 20, 2026 | 83,300.00 | 83,900.00 | 80,600.00 | 81,000.00 | 81,000.00 | -3.46% | 8,517 |
| Aug 19, 2026 | 85,600.00 | 87,000.00 | 82,500.00 | 83,900.00 | 83,900.00 | -2.67% | 12,186 |
| Aug 18, 2026 | 85,400.00 | 88,500.00 | 81,700.00 | 86,200.00 | 86,200.00 | - | 12,721 |
| Aug 14, 2026 | 83,400.00 | 89,000.00 | 83,400.00 | 86,200.00 | 86,200.00 | 3.98% | 11,760 |
| 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% | 26,954 |
| 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% | 9,306 |
| Aug 3, 2026 | 90,600.00 | 90,600.00 | 84,600.00 | 88,800.00 | 88,800.00 | -2.09% | 16,825 |
| 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% | 5,878 |
| Jul 24, 2026 | 82,000.00 | 83,900.00 | 78,200.00 | 79,000.00 | 79,000.00 | -3.30% | 6,170 |
| Jul 23, 2026 | 81,100.00 | 83,400.00 | 80,100.00 | 81,700.00 | 81,700.00 | 2.38% | 4,148 |
| Jul 22, 2026 | 79,100.00 | 82,300.00 | 79,100.00 | 79,800.00 | 79,800.00 | 0.63% | 3,761 |
| Jul 21, 2026 | 82,400.00 | 82,900.00 | 78,100.00 | 79,300.00 | 79,300.00 | -3.76% | 7,500 |
| 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% | 78,238 |
| Jul 15, 2026 | 80,000.00 | 88,800.00 | 80,000.00 | 85,800.00 | 85,800.00 | 7.65% | 21,688 |
| Jul 14, 2026 | 80,000.00 | 81,900.00 | 77,500.00 | 79,700.00 | 79,700.00 | -2.21% | 9,805 |
| 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% | 7,539 |
| 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% | 9,863 |
| Jul 6, 2026 | 89,800.00 | 95,900.00 | 84,300.00 | 86,000.00 | 86,000.00 | -4.02% | 23,432 |
| Jul 3, 2026 | 83,200.00 | 92,000.00 | 79,200.00 | 89,600.00 | 89,600.00 | 7.69% | 14,744 |
| Jul 2, 2026 | 86,800.00 | 88,500.00 | 83,200.00 | 83,200.00 | 83,200.00 | -4.91% | 8,570 |
| Jul 1, 2026 | 82,000.00 | 88,500.00 | 81,500.00 | 87,500.00 | 87,500.00 | 7.36% | 21,695 |
| 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% | 28,095 |
| 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% | 7,712 |