Asiana Airlines, Inc. (KRX:020560)
South Korea · Delayed Price · Currency is KRW 9,200.00
-20.00 (-0.22%)
At close: Oct 2, 2025
Asiana Airlines Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 9,280.00 | 9,300.00 | 9,190.00 | 9,200.00 | 9,200.00 | -0.22% | 136,471 |
| Oct 1, 2025 | 9,290.00 | 9,330.00 | 9,220.00 | 9,220.00 | 9,220.00 | -0.54% | 86,540 |
| Sep 30, 2025 | 9,340.00 | 9,350.00 | 9,240.00 | 9,270.00 | 9,270.00 | -0.54% | 51,824 |
| Sep 29, 2025 | 9,320.00 | 9,340.00 | 9,260.00 | 9,320.00 | 9,320.00 | 0.54% | 49,703 |
| Sep 26, 2025 | 9,340.00 | 9,350.00 | 9,260.00 | 9,270.00 | 9,270.00 | -0.75% | 73,912 |
| Sep 25, 2025 | 9,340.00 | 9,360.00 | 9,300.00 | 9,340.00 | 9,340.00 | 0.21% | 75,041 |
| Sep 24, 2025 | 9,370.00 | 9,400.00 | 9,310.00 | 9,320.00 | 9,320.00 | -0.43% | 107,455 |
| Sep 23, 2025 | 9,410.00 | 9,410.00 | 9,350.00 | 9,360.00 | 9,360.00 | - | 60,234 |
| Sep 22, 2025 | 9,530.00 | 9,530.00 | 9,330.00 | 9,360.00 | 9,360.00 | -2.30% | 192,295 |
| Sep 19, 2025 | 9,490.00 | 9,580.00 | 9,440.00 | 9,580.00 | 9,580.00 | 0.95% | 359,410 |
| Sep 18, 2025 | 9,530.00 | 9,530.00 | 9,470.00 | 9,490.00 | 9,490.00 | - | 66,284 |
| Sep 17, 2025 | 9,470.00 | 9,490.00 | 9,430.00 | 9,490.00 | 9,490.00 | 0.21% | 68,308 |
| Sep 16, 2025 | 9,510.00 | 9,550.00 | 9,440.00 | 9,470.00 | 9,470.00 | -0.84% | 112,042 |
| Sep 15, 2025 | 9,560.00 | 9,570.00 | 9,500.00 | 9,550.00 | 9,550.00 | -0.10% | 59,653 |
| Sep 12, 2025 | 9,520.00 | 9,560.00 | 9,500.00 | 9,560.00 | 9,560.00 | 0.21% | 67,820 |
| Sep 11, 2025 | 9,560.00 | 9,560.00 | 9,490.00 | 9,540.00 | 9,540.00 | 0.10% | 89,557 |
| Sep 10, 2025 | 9,520.00 | 9,550.00 | 9,490.00 | 9,530.00 | 9,530.00 | 0.32% | 57,440 |
| Sep 9, 2025 | 9,560.00 | 9,580.00 | 9,500.00 | 9,500.00 | 9,500.00 | -0.11% | 28,050 |
| Sep 8, 2025 | 9,560.00 | 9,580.00 | 9,500.00 | 9,510.00 | 9,510.00 | -0.52% | 40,670 |
| Sep 5, 2025 | 9,550.00 | 9,590.00 | 9,530.00 | 9,560.00 | 9,560.00 | -0.21% | 39,689 |
| Sep 4, 2025 | 9,460.00 | 9,580.00 | 9,440.00 | 9,580.00 | 9,580.00 | 1.70% | 29,667 |
| Sep 3, 2025 | 9,420.00 | 9,450.00 | 9,400.00 | 9,420.00 | 9,420.00 | 0.21% | 24,557 |
| Sep 2, 2025 | 9,430.00 | 9,470.00 | 9,380.00 | 9,400.00 | 9,400.00 | - | 37,605 |
| Sep 1, 2025 | 9,600.00 | 9,600.00 | 9,400.00 | 9,400.00 | 9,400.00 | -0.84% | 41,119 |
| Aug 29, 2025 | 9,600.00 | 9,600.00 | 9,480.00 | 9,480.00 | 9,480.00 | -1.35% | 44,089 |
| Aug 28, 2025 | 9,550.00 | 9,610.00 | 9,510.00 | 9,610.00 | 9,610.00 | - | 26,262 |
| Aug 27, 2025 | 9,630.00 | 9,630.00 | 9,530.00 | 9,610.00 | 9,610.00 | -0.83% | 49,727 |
| Aug 26, 2025 | 9,590.00 | 9,690.00 | 9,550.00 | 9,690.00 | 9,690.00 | 0.21% | 112,041 |
| Aug 25, 2025 | 9,610.00 | 9,680.00 | 9,580.00 | 9,670.00 | 9,670.00 | 0.21% | 55,599 |
| Aug 22, 2025 | 9,500.00 | 9,660.00 | 9,460.00 | 9,650.00 | 9,650.00 | 1.05% | 215,974 |
| Aug 21, 2025 | 9,530.00 | 9,550.00 | 9,490.00 | 9,550.00 | 9,550.00 | 0.10% | 51,828 |
| Aug 20, 2025 | 9,460.00 | 9,550.00 | 9,410.00 | 9,540.00 | 9,540.00 | -0.10% | 69,267 |
| Aug 19, 2025 | 9,540.00 | 9,600.00 | 9,470.00 | 9,550.00 | 9,550.00 | 0.21% | 85,075 |
| Aug 18, 2025 | 9,550.00 | 9,550.00 | 9,480.00 | 9,530.00 | 9,530.00 | -0.31% | 52,045 |
| Aug 14, 2025 | 9,680.00 | 9,680.00 | 9,490.00 | 9,560.00 | 9,560.00 | 0.31% | 71,642 |
| Aug 13, 2025 | 9,420.00 | 9,540.00 | 9,360.00 | 9,530.00 | 9,530.00 | 1.60% | 94,886 |
| Aug 12, 2025 | 9,370.00 | 9,460.00 | 9,370.00 | 9,380.00 | 9,380.00 | -0.42% | 77,180 |
| Aug 11, 2025 | 9,490.00 | 9,520.00 | 9,400.00 | 9,420.00 | 9,420.00 | -0.42% | 58,697 |
| Aug 8, 2025 | 9,500.00 | 9,560.00 | 9,450.00 | 9,460.00 | 9,460.00 | -0.53% | 68,554 |
| Aug 7, 2025 | 9,550.00 | 9,550.00 | 9,470.00 | 9,510.00 | 9,510.00 | -0.31% | 47,905 |
| Aug 6, 2025 | 9,430.00 | 9,570.00 | 9,430.00 | 9,540.00 | 9,540.00 | 1.17% | 112,113 |
| Aug 5, 2025 | 9,470.00 | 9,500.00 | 9,410.00 | 9,430.00 | 9,430.00 | -0.74% | 73,556 |
| Aug 4, 2025 | 9,290.00 | 9,500.00 | 9,200.00 | 9,500.00 | 9,500.00 | 2.26% | 96,198 |
| Aug 1, 2025 | 9,560.00 | 9,560.00 | 9,290.00 | 9,290.00 | 9,290.00 | -2.00% | 122,157 |
| Jul 31, 2025 | 9,510.00 | 9,530.00 | 9,440.00 | 9,480.00 | 9,480.00 | - | 66,946 |
| Jul 30, 2025 | 9,380.00 | 9,530.00 | 9,380.00 | 9,480.00 | 9,480.00 | 1.07% | 80,096 |
| Jul 29, 2025 | 9,450.00 | 9,450.00 | 9,250.00 | 9,380.00 | 9,380.00 | -0.32% | 114,178 |
| Jul 28, 2025 | 9,610.00 | 9,650.00 | 9,410.00 | 9,410.00 | 9,410.00 | -1.98% | 255,692 |
| Jul 25, 2025 | 9,640.00 | 9,640.00 | 9,600.00 | 9,600.00 | 9,600.00 | -0.31% | 88,981 |
| Jul 24, 2025 | 9,690.00 | 9,700.00 | 9,610.00 | 9,630.00 | 9,630.00 | -0.31% | 103,622 |