Asiana Airlines, Inc. (KRX:020560)
South Korea · Delayed Price · Currency is KRW 7,660.00
-70.00 (-0.91%)
Jul 7, 2026, 11:15 AM KST
Asiana Airlines Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 24, 2026 | 6,930.00 | 7,350.00 | 6,930.00 | 7,260.00 | 7,260.00 | 4.46% | 112,120 |
| Jun 23, 2026 | 7,300.00 | 7,300.00 | 6,940.00 | 6,950.00 | 6,950.00 | -2.52% | 136,431 |
| Jun 22, 2026 | 7,230.00 | 7,280.00 | 7,110.00 | 7,130.00 | 7,130.00 | -2.86% | 181,842 |
| Jun 19, 2026 | 7,650.00 | 7,850.00 | 7,150.00 | 7,340.00 | 7,340.00 | -1.21% | 206,763 |
| Jun 18, 2026 | 7,680.00 | 7,800.00 | 7,430.00 | 7,430.00 | 7,430.00 | -4.13% | 254,642 |
| Jun 17, 2026 | 7,880.00 | 8,010.00 | 7,750.00 | 7,750.00 | 7,750.00 | -1.15% | 101,859 |
| Jun 16, 2026 | 7,900.00 | 7,980.00 | 7,680.00 | 7,840.00 | 7,840.00 | -2.61% | 220,871 |
| Jun 15, 2026 | 7,330.00 | 8,260.00 | 7,310.00 | 8,050.00 | 8,050.00 | 13.86% | 1,495,271 |
| Jun 12, 2026 | 7,020.00 | 7,220.00 | 6,990.00 | 7,070.00 | 7,070.00 | 3.67% | 174,112 |
| Jun 11, 2026 | 6,780.00 | 6,960.00 | 6,600.00 | 6,820.00 | 6,820.00 | 1.49% | 128,848 |
| Jun 10, 2026 | 6,810.00 | 6,970.00 | 6,690.00 | 6,720.00 | 6,720.00 | -1.61% | 71,456 |
| Jun 9, 2026 | 6,730.00 | 6,910.00 | 6,730.00 | 6,830.00 | 6,830.00 | 1.49% | 57,789 |
| Jun 8, 2026 | 6,780.00 | 6,780.00 | 6,590.00 | 6,730.00 | 6,730.00 | -1.61% | 156,741 |
| Jun 5, 2026 | 6,950.00 | 6,960.00 | 6,810.00 | 6,840.00 | 6,840.00 | -0.44% | 87,201 |
| Jun 4, 2026 | 6,930.00 | 7,020.00 | 6,830.00 | 6,870.00 | 6,870.00 | -0.72% | 74,062 |
| Jun 2, 2026 | 6,940.00 | 6,980.00 | 6,790.00 | 6,920.00 | 6,920.00 | -0.86% | 123,663 |
| Jun 1, 2026 | 7,190.00 | 7,200.00 | 6,980.00 | 6,980.00 | 6,980.00 | -4.77% | 208,762 |
| May 29, 2026 | 7,540.00 | 7,540.00 | 7,200.00 | 7,330.00 | 7,330.00 | -1.48% | 220,351 |
| May 28, 2026 | 7,400.00 | 7,540.00 | 7,200.00 | 7,440.00 | 7,440.00 | 0.27% | 207,628 |
| May 27, 2026 | 7,550.00 | 7,550.00 | 7,250.00 | 7,420.00 | 7,420.00 | -2.11% | 128,894 |
| May 26, 2026 | 7,790.00 | 7,790.00 | 7,520.00 | 7,580.00 | 7,580.00 | 1.61% | 184,447 |
| May 22, 2026 | 7,520.00 | 7,540.00 | 7,320.00 | 7,460.00 | 7,460.00 | 2.47% | 113,229 |
| May 21, 2026 | 7,130.00 | 7,470.00 | 7,100.00 | 7,280.00 | 7,280.00 | 4.30% | 263,203 |
| May 20, 2026 | 7,060.00 | 7,110.00 | 6,950.00 | 6,980.00 | 6,980.00 | -1.83% | 196,878 |
| May 19, 2026 | 7,360.00 | 7,370.00 | 7,040.00 | 7,110.00 | 7,110.00 | -3.40% | 160,818 |
| May 18, 2026 | 7,310.00 | 7,360.00 | 7,090.00 | 7,360.00 | 7,360.00 | -0.14% | 112,104 |
| May 15, 2026 | 7,730.00 | 7,730.00 | 7,270.00 | 7,370.00 | 7,370.00 | -6.35% | 332,189 |
| May 14, 2026 | 7,080.00 | 8,200.00 | 7,080.00 | 7,870.00 | 7,870.00 | 16.94% | 2,982,895 |
| May 13, 2026 | 6,810.00 | 6,860.00 | 6,730.00 | 6,730.00 | 6,730.00 | -1.17% | 101,422 |
| May 12, 2026 | 6,900.00 | 6,950.00 | 6,800.00 | 6,810.00 | 6,810.00 | -2.44% | 153,628 |
| May 11, 2026 | 7,030.00 | 7,060.00 | 6,900.00 | 6,980.00 | 6,980.00 | -1.13% | 142,902 |
| May 8, 2026 | 7,090.00 | 7,090.00 | 7,000.00 | 7,060.00 | 7,060.00 | -0.42% | 100,591 |
| May 7, 2026 | 7,110.00 | 7,180.00 | 7,010.00 | 7,090.00 | 7,090.00 | 1.43% | 201,148 |
| May 6, 2026 | 7,050.00 | 7,080.00 | 6,990.00 | 6,990.00 | 6,990.00 | -0.57% | 101,615 |
| May 4, 2026 | 7,070.00 | 7,110.00 | 7,030.00 | 7,030.00 | 7,030.00 | -0.14% | 61,132 |
| Apr 30, 2026 | 7,080.00 | 7,150.00 | 7,040.00 | 7,040.00 | 7,040.00 | -0.28% | 49,206 |
| Apr 29, 2026 | 7,060.00 | 7,110.00 | 7,030.00 | 7,060.00 | 7,060.00 | 0.14% | 54,178 |
| Apr 28, 2026 | 7,110.00 | 7,130.00 | 7,050.00 | 7,050.00 | 7,050.00 | -0.56% | 49,933 |
| Apr 27, 2026 | 7,130.00 | 7,160.00 | 7,050.00 | 7,090.00 | 7,090.00 | -0.56% | 105,595 |
| Apr 24, 2026 | 7,140.00 | 7,140.00 | 7,100.00 | 7,130.00 | 7,130.00 | 0.42% | 40,597 |
| Apr 23, 2026 | 7,180.00 | 7,190.00 | 7,080.00 | 7,100.00 | 7,100.00 | -0.70% | 62,033 |
| Apr 22, 2026 | 7,200.00 | 7,200.00 | 7,120.00 | 7,150.00 | 7,150.00 | -0.83% | 39,414 |
| Apr 21, 2026 | 7,230.00 | 7,270.00 | 7,170.00 | 7,210.00 | 7,210.00 | 0.14% | 66,236 |