Asiana Airlines, Inc. (KRX:020560)
South Korea · Delayed Price · Currency is KRW 9,580.00
+160.00 (1.70%)
At close: Sep 4, 2025
Asiana Airlines Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 23, 2025 | 9,730.00 | 9,750.00 | 9,620.00 | 9,660.00 | 9,660.00 | -0.51% | 75,187 |
| Jul 22, 2025 | 9,770.00 | 9,840.00 | 9,650.00 | 9,710.00 | 9,710.00 | -0.41% | 84,311 |
| Jul 21, 2025 | 9,770.00 | 9,900.00 | 9,720.00 | 9,750.00 | 9,750.00 | -0.10% | 66,052 |
| Jul 18, 2025 | 9,850.00 | 9,850.00 | 9,740.00 | 9,760.00 | 9,760.00 | -0.41% | 91,085 |
| Jul 17, 2025 | 9,900.00 | 9,910.00 | 9,710.00 | 9,800.00 | 9,800.00 | -0.71% | 116,172 |
| Jul 16, 2025 | 10,050.00 | 10,050.00 | 9,870.00 | 9,870.00 | 9,870.00 | -1.79% | 100,509 |
| Jul 15, 2025 | 10,130.00 | 10,130.00 | 10,000.00 | 10,050.00 | 10,050.00 | -0.59% | 69,869 |
| Jul 14, 2025 | 10,030.00 | 10,280.00 | 9,920.00 | 10,110.00 | 10,110.00 | 0.80% | 164,541 |
| Jul 11, 2025 | 10,210.00 | 10,250.00 | 10,010.00 | 10,030.00 | 10,030.00 | 0.20% | 127,298 |
| Jul 10, 2025 | 9,850.00 | 10,050.00 | 9,810.00 | 10,010.00 | 10,010.00 | 2.04% | 392,743 |
| Jul 9, 2025 | 9,920.00 | 9,940.00 | 9,780.00 | 9,810.00 | 9,810.00 | -1.11% | 152,209 |
| Jul 8, 2025 | 9,750.00 | 9,930.00 | 9,750.00 | 9,920.00 | 9,920.00 | 1.33% | 177,390 |
| Jul 7, 2025 | 9,740.00 | 9,900.00 | 9,630.00 | 9,790.00 | 9,790.00 | 0.10% | 132,101 |
| Jul 4, 2025 | 9,830.00 | 9,840.00 | 9,730.00 | 9,780.00 | 9,780.00 | -0.51% | 74,322 |
| Jul 3, 2025 | 9,750.00 | 9,860.00 | 9,720.00 | 9,830.00 | 9,830.00 | 0.82% | 94,066 |
| Jul 2, 2025 | 9,690.00 | 9,780.00 | 9,630.00 | 9,750.00 | 9,750.00 | 1.04% | 63,618 |
| Jul 1, 2025 | 9,650.00 | 9,770.00 | 9,650.00 | 9,650.00 | 9,650.00 | -0.21% | 77,131 |
| Jun 30, 2025 | 9,700.00 | 9,730.00 | 9,660.00 | 9,670.00 | 9,670.00 | - | 43,788 |
| Jun 27, 2025 | 9,790.00 | 9,790.00 | 9,660.00 | 9,670.00 | 9,670.00 | -0.72% | 70,501 |
| Jun 26, 2025 | 9,920.00 | 9,930.00 | 9,710.00 | 9,740.00 | 9,740.00 | -1.81% | 157,292 |