Korea Airport Service Co.,Ltd. (KRX:005430)
South Korea · Delayed Price · Currency is KRW 63,900
+300 (0.47%)
May 7, 2026, 3:30 PM KST
Korea Airport Service Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 46,511 |
| 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% | 5,657 |
| Apr 28, 2026 | 58,800.00 | 60,400.00 | 58,800.00 | 59,400.00 | 59,400.00 | 1.37% | 11,058 |
| Apr 27, 2026 | 59,400.00 | 59,400.00 | 58,000.00 | 58,600.00 | 58,600.00 | -0.51% | 7,454 |
| Apr 24, 2026 | 58,200.00 | 59,100.00 | 57,900.00 | 58,900.00 | 58,900.00 | 1.03% | 4,383 |
| Apr 23, 2026 | 57,900.00 | 60,000.00 | 57,600.00 | 58,300.00 | 58,300.00 | 1.22% | 7,971 |
| 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% | 6,166 |
| 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% | 1,595 |
| Apr 10, 2026 | 57,600.00 | 60,100.00 | 57,400.00 | 58,500.00 | 58,500.00 | 1.56% | 10,963 |
| 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% | 12,468 |
| 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% | 7,225 |
| 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% | 25,739 |
| Mar 27, 2026 | 56,500.00 | 56,700.00 | 54,200.00 | 56,700.00 | 56,700.00 | 0.35% | 11,479 |
| 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% | 2,765 |
| 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 | - | 8,964 |
| 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 |