Asiana Airlines, Inc. (KRX:020560)
South Korea · Delayed Price · Currency is KRW 8,080.00
+300.00 (3.86%)
At close: Sep 4, 2026
Asiana Airlines Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 7,880.00 | 8,170.00 | 7,800.00 | 8,080.00 | 8,080.00 | 3.86% | 372,552 |
| Sep 3, 2026 | 7,770.00 | 7,970.00 | 7,620.00 | 7,780.00 | 7,780.00 | 1.17% | 212,204 |
| Sep 2, 2026 | 7,550.00 | 7,770.00 | 7,450.00 | 7,690.00 | 7,690.00 | -0.26% | 208,539 |
| Sep 1, 2026 | 7,600.00 | 7,750.00 | 7,480.00 | 7,710.00 | 7,710.00 | 1.31% | 180,321 |
| Aug 31, 2026 | 7,650.00 | 7,680.00 | 7,460.00 | 7,610.00 | 7,610.00 | -0.91% | 97,439 |
| Aug 28, 2026 | 7,440.00 | 7,700.00 | 7,440.00 | 7,680.00 | 7,680.00 | 1.99% | 153,095 |
| Aug 27, 2026 | 7,450.00 | 7,720.00 | 7,390.00 | 7,530.00 | 7,530.00 | -0.26% | 229,293 |
| Aug 26, 2026 | 7,060.00 | 7,620.00 | 7,060.00 | 7,550.00 | 7,550.00 | 6.34% | 503,999 |
| Aug 25, 2026 | 7,040.00 | 7,100.00 | 6,900.00 | 7,100.00 | 7,100.00 | 0.42% | 34,400 |
| Aug 24, 2026 | 6,950.00 | 7,090.00 | 6,950.00 | 7,070.00 | 7,070.00 | 1.14% | 38,547 |
| Aug 21, 2026 | 6,880.00 | 7,050.00 | 6,710.00 | 6,990.00 | 6,990.00 | 1.16% | 67,921 |
| Aug 20, 2026 | 6,800.00 | 6,920.00 | 6,800.00 | 6,910.00 | 6,910.00 | 0.58% | 37,008 |
| Aug 19, 2026 | 6,930.00 | 6,960.00 | 6,720.00 | 6,870.00 | 6,870.00 | -0.15% | 86,367 |
| Aug 18, 2026 | 7,120.00 | 7,120.00 | 6,820.00 | 6,880.00 | 6,880.00 | -4.31% | 193,235 |
| Aug 14, 2026 | 7,120.00 | 7,190.00 | 7,040.00 | 7,190.00 | 7,190.00 | 1.99% | 25,414 |
| Aug 13, 2026 | 7,280.00 | 7,300.00 | 6,820.00 | 7,050.00 | 7,050.00 | -2.08% | 51,270 |
| Aug 12, 2026 | 7,120.00 | 7,290.00 | 7,120.00 | 7,200.00 | 7,200.00 | 1.12% | 105,575 |
| Aug 11, 2026 | 7,040.00 | 7,200.00 | 7,040.00 | 7,120.00 | 7,120.00 | -1.25% | 25,814 |
| Aug 10, 2026 | 7,320.00 | 7,320.00 | 7,050.00 | 7,210.00 | 7,210.00 | -1.37% | 71,016 |
| Aug 7, 2026 | 7,330.00 | 7,340.00 | 7,250.00 | 7,310.00 | 7,310.00 | -1.08% | 53,679 |
| Aug 6, 2026 | 7,250.00 | 7,410.00 | 7,190.00 | 7,390.00 | 7,390.00 | 2.21% | 95,229 |
| Aug 5, 2026 | 7,100.00 | 7,400.00 | 7,100.00 | 7,230.00 | 7,230.00 | 3.29% | 156,921 |
| Aug 4, 2026 | 7,100.00 | 7,130.00 | 6,950.00 | 7,000.00 | 7,000.00 | -0.71% | 47,288 |
| Aug 3, 2026 | 6,920.00 | 7,200.00 | 6,910.00 | 7,050.00 | 7,050.00 | 1.29% | 61,444 |
| Jul 31, 2026 | 6,810.00 | 7,030.00 | 6,790.00 | 6,960.00 | 6,960.00 | 3.57% | 64,137 |
| Jul 30, 2026 | 6,600.00 | 6,860.00 | 6,600.00 | 6,720.00 | 6,720.00 | 0.75% | 61,114 |
| Jul 29, 2026 | 6,900.00 | 7,000.00 | 6,500.00 | 6,670.00 | 6,670.00 | -3.05% | 153,587 |
| Jul 28, 2026 | 7,100.00 | 7,100.00 | 6,800.00 | 6,880.00 | 6,880.00 | -3.23% | 119,387 |
| Jul 27, 2026 | 7,000.00 | 7,270.00 | 6,950.00 | 7,110.00 | 7,110.00 | 3.80% | 186,770 |
| Jul 24, 2026 | 6,820.00 | 6,970.00 | 6,790.00 | 6,850.00 | 6,850.00 | -1.30% | 312,861 |
| Jul 23, 2026 | 6,800.00 | 6,950.00 | 6,740.00 | 6,940.00 | 6,940.00 | 2.06% | 66,580 |
| Jul 22, 2026 | 6,950.00 | 7,030.00 | 6,790.00 | 6,800.00 | 6,800.00 | -1.59% | 95,597 |
| Jul 21, 2026 | 6,880.00 | 6,950.00 | 6,820.00 | 6,910.00 | 6,910.00 | 0.88% | 35,976 |
| Jul 20, 2026 | 7,100.00 | 7,100.00 | 6,810.00 | 6,850.00 | 6,850.00 | -3.25% | 240,777 |
| Jul 16, 2026 | 7,020.00 | 7,360.00 | 6,960.00 | 7,080.00 | 7,080.00 | -0.84% | 323,178 |
| Jul 15, 2026 | 7,060.00 | 7,300.00 | 7,060.00 | 7,140.00 | 7,140.00 | 1.28% | 50,424 |
| Jul 14, 2026 | 6,800.00 | 7,340.00 | 6,800.00 | 7,050.00 | 7,050.00 | 1.73% | 82,306 |
| Jul 13, 2026 | 7,230.00 | 7,230.00 | 6,930.00 | 6,930.00 | 6,930.00 | -3.21% | 143,831 |
| Jul 10, 2026 | 7,440.00 | 7,440.00 | 7,060.00 | 7,160.00 | 7,160.00 | 0.42% | 56,079 |
| Jul 9, 2026 | 7,340.00 | 7,440.00 | 6,960.00 | 7,130.00 | 7,130.00 | -5.56% | 235,158 |
| Jul 8, 2026 | 7,580.00 | 7,620.00 | 7,170.00 | 7,550.00 | 7,550.00 | -1.56% | 117,508 |
| Jul 7, 2026 | 7,600.00 | 7,800.00 | 7,540.00 | 7,670.00 | 7,670.00 | -0.78% | 118,243 |
| Jul 6, 2026 | 7,730.00 | 7,890.00 | 7,580.00 | 7,730.00 | 7,730.00 | - | 76,214 |
| Jul 3, 2026 | 7,600.00 | 7,760.00 | 7,340.00 | 7,730.00 | 7,730.00 | 3.48% | 192,304 |
| Jul 2, 2026 | 7,300.00 | 7,790.00 | 7,130.00 | 7,470.00 | 7,470.00 | 1.63% | 282,818 |
| Jul 1, 2026 | 7,360.00 | 7,460.00 | 7,180.00 | 7,350.00 | 7,350.00 | - | 86,315 |
| Jun 30, 2026 | 7,400.00 | 7,610.00 | 7,340.00 | 7,350.00 | 7,350.00 | -3.16% | 56,104 |
| Jun 29, 2026 | 7,330.00 | 7,620.00 | 7,230.00 | 7,590.00 | 7,590.00 | 1.07% | 95,204 |
| Jun 26, 2026 | 7,600.00 | 7,660.00 | 7,000.00 | 7,510.00 | 7,510.00 | -2.59% | 88,934 |
| Jun 25, 2026 | 7,460.00 | 7,800.00 | 7,240.00 | 7,710.00 | 7,710.00 | 6.20% | 267,173 |