Asiana Airlines, Inc. (KRX:020560)
South Korea · Delayed Price · Currency is KRW 8,050.00
+140.00 (1.77%)
Nov 5, 2026, 3:30 PM KST
Asiana Airlines Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2026 | 8,250.00 | 8,300.00 | 7,780.00 | 8,050.00 | 8,050.00 | 1.77% | 179,284 |
| Nov 4, 2026 | 7,810.00 | 8,050.00 | 7,660.00 | 7,910.00 | 7,910.00 | 2.06% | 65,629 |
| Nov 3, 2026 | 7,850.00 | 8,090.00 | 7,750.00 | 7,750.00 | 7,750.00 | 0.13% | 228,662 |
| Nov 2, 2026 | 7,100.00 | 7,740.00 | 7,090.00 | 7,740.00 | 7,740.00 | 9.32% | 168,658 |
| Oct 30, 2026 | 7,040.00 | 7,150.00 | 6,940.00 | 7,080.00 | 7,080.00 | 0.57% | 71,710 |
| Oct 29, 2026 | 7,060.00 | 7,120.00 | 6,910.00 | 6,980.00 | 7,040.00 | 0.86% | 42,041 |
| Oct 28, 2026 | 6,970.00 | 7,140.00 | 6,970.00 | 6,890.00 | 6,980.00 | 1.31% | 28,587 |
| Oct 27, 2026 | 6,790.00 | 6,940.00 | 6,790.00 | 6,760.00 | 6,890.00 | 1.92% | 24,498 |
| Oct 26, 2026 | 7,000.00 | 7,000.00 | 6,760.00 | 6,930.00 | 6,760.00 | -2.45% | 44,714 |
| Oct 23, 2026 | 7,090.00 | 7,090.00 | 6,880.00 | 7,120.00 | 6,930.00 | -2.67% | 93,032 |
| Oct 22, 2026 | 7,280.00 | 7,310.00 | 7,080.00 | 7,290.00 | 7,120.00 | -2.33% | 47,113 |
| Oct 21, 2026 | 7,150.00 | 7,300.00 | 7,100.00 | 7,050.00 | 7,290.00 | 3.40% | 37,382 |
| Oct 20, 2026 | 7,280.00 | 7,280.00 | 7,010.00 | 7,240.00 | 7,050.00 | -2.62% | 45,958 |
| Oct 19, 2026 | 7,120.00 | 7,290.00 | 7,000.00 | 7,120.00 | 7,240.00 | 1.69% | 103,747 |
| Oct 16, 2026 | 7,810.00 | 7,930.00 | 7,100.00 | 7,850.00 | 7,120.00 | -9.30% | 289,882 |
| Oct 15, 2026 | 7,900.00 | 8,000.00 | 7,750.00 | 8,130.00 | 7,850.00 | -3.44% | 61,041 |
| Oct 14, 2026 | 8,110.00 | 8,220.00 | 8,030.00 | 8,080.00 | 8,130.00 | 0.62% | 75,014 |
| Oct 13, 2026 | 8,250.00 | 8,250.00 | 7,630.00 | 8,330.00 | 8,080.00 | -3.00% | 109,763 |
| Oct 12, 2026 | 8,180.00 | 8,330.00 | 8,160.00 | 8,210.00 | 8,330.00 | 1.46% | 94,055 |
| Oct 8, 2026 | 8,270.00 | 8,350.00 | 8,120.00 | 8,240.00 | 8,210.00 | -0.36% | 178,426 |
| Oct 7, 2026 | 8,270.00 | 8,520.00 | 8,200.00 | 8,270.00 | 8,240.00 | -0.36% | 73,467 |
| Oct 6, 2026 | 8,230.00 | 8,340.00 | 8,120.00 | 8,170.00 | 8,270.00 | 1.22% | 66,968 |
| Oct 2, 2026 | 8,350.00 | 8,350.00 | 8,140.00 | 8,430.00 | 8,170.00 | -3.08% | 57,120 |
| Oct 1, 2026 | 8,490.00 | 8,510.00 | 8,270.00 | 8,520.00 | 8,430.00 | -1.06% | 51,228 |
| Sep 30, 2026 | 8,370.00 | 8,620.00 | 8,370.00 | 8,330.00 | 8,520.00 | 2.28% | 155,430 |
| Sep 29, 2026 | 8,360.00 | 8,420.00 | 8,260.00 | 8,370.00 | 8,330.00 | -0.48% | 59,505 |
| Sep 28, 2026 | 8,390.00 | 8,440.00 | 8,220.00 | 8,360.00 | 8,370.00 | 0.12% | 83,296 |
| Sep 23, 2026 | 8,340.00 | 8,550.00 | 8,280.00 | 8,370.00 | 8,360.00 | -0.12% | 276,249 |
| Sep 22, 2026 | 7,760.00 | 8,380.00 | 7,750.00 | 7,700.00 | 8,370.00 | 8.70% | 607,129 |
| Sep 21, 2026 | 7,730.00 | 7,850.00 | 7,700.00 | 7,730.00 | 7,700.00 | -0.39% | 42,878 |
| Sep 18, 2026 | 8,000.00 | 8,020.00 | 7,730.00 | 7,840.00 | 7,730.00 | -1.40% | 219,907 |
| Sep 17, 2026 | 7,840.00 | 7,980.00 | 7,800.00 | 7,820.00 | 7,840.00 | 0.26% | 48,105 |
| Sep 16, 2026 | 7,830.00 | 7,830.00 | 7,670.00 | 7,880.00 | 7,820.00 | -0.76% | 69,798 |
| Sep 15, 2026 | 7,850.00 | 8,030.00 | 7,810.00 | 7,960.00 | 7,880.00 | -1.01% | 42,247 |
| Sep 14, 2026 | 7,690.00 | 8,020.00 | 7,560.00 | 7,700.00 | 7,960.00 | 3.38% | 120,766 |
| Sep 11, 2026 | 7,740.00 | 7,780.00 | 7,650.00 | 7,900.00 | 7,700.00 | -2.53% | 44,394 |
| Sep 10, 2026 | 7,950.00 | 7,960.00 | 7,760.00 | 7,930.00 | 7,900.00 | -0.38% | 157,053 |
| Sep 9, 2026 | 8,000.00 | 8,120.00 | 7,930.00 | 7,940.00 | 7,930.00 | -0.13% | 117,155 |
| Sep 8, 2026 | 8,110.00 | 8,220.00 | 7,940.00 | 8,110.00 | 7,940.00 | -2.10% | 172,662 |
| Sep 7, 2026 | 8,080.00 | 8,220.00 | 7,750.00 | 8,080.00 | 8,110.00 | 0.37% | 200,066 |
| Sep 4, 2026 | 7,880.00 | 8,170.00 | 7,800.00 | 7,780.00 | 8,080.00 | 3.86% | 372,552 |
| Sep 3, 2026 | 7,770.00 | 7,970.00 | 7,620.00 | 7,690.00 | 7,780.00 | 1.17% | 212,204 |
| Sep 2, 2026 | 7,550.00 | 7,770.00 | 7,450.00 | 7,710.00 | 7,690.00 | -0.26% | 208,539 |
| Sep 1, 2026 | 7,600.00 | 7,750.00 | 7,480.00 | 7,610.00 | 7,710.00 | 1.31% | 180,321 |
| Aug 31, 2026 | 7,650.00 | 7,680.00 | 7,460.00 | 7,680.00 | 7,610.00 | -0.91% | 97,439 |
| Aug 28, 2026 | 7,440.00 | 7,700.00 | 7,440.00 | 7,530.00 | 7,680.00 | 1.99% | 153,095 |
| Aug 27, 2026 | 7,450.00 | 7,720.00 | 7,390.00 | 7,550.00 | 7,530.00 | -0.26% | 229,293 |
| Aug 26, 2026 | 7,060.00 | 7,620.00 | 7,060.00 | 7,100.00 | 7,550.00 | 6.34% | 503,999 |
| Aug 25, 2026 | 7,040.00 | 7,100.00 | 6,900.00 | 7,070.00 | 7,100.00 | 0.42% | 34,400 |
| Aug 24, 2026 | 6,950.00 | 7,090.00 | 6,950.00 | 6,990.00 | 7,070.00 | 1.14% | 38,547 |