Asiana Airlines, Inc. (KRX:020560)
South Korea · Delayed Price · Currency is KRW 7,040.00
+190.00 (2.77%)
Last updated: Jul 27, 2026, 1:46 PM KST
Asiana Airlines Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |