Asiana Airlines, Inc. (KRX:020560)
South Korea · Delayed Price · Currency is KRW 7,090.00
+100.00 (1.43%)
Last updated: May 7, 2026, 3:00 PM KST
Asiana Airlines Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 101,613 |
| 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% | 62,027 |
| 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 |
| Apr 20, 2026 | 7,210.00 | 7,250.00 | 7,160.00 | 7,200.00 | 7,200.00 | -0.55% | 48,057 |
| Apr 17, 2026 | 7,280.00 | 7,290.00 | 7,180.00 | 7,240.00 | 7,240.00 | 0.14% | 60,066 |
| Apr 16, 2026 | 7,170.00 | 7,260.00 | 7,150.00 | 7,230.00 | 7,230.00 | 1.54% | 60,323 |
| Apr 15, 2026 | 7,160.00 | 7,210.00 | 7,120.00 | 7,120.00 | 7,120.00 | 0.42% | 69,999 |
| Apr 14, 2026 | 7,140.00 | 7,140.00 | 7,070.00 | 7,090.00 | 7,090.00 | -0.14% | 48,564 |
| Apr 13, 2026 | 7,000.00 | 7,100.00 | 6,990.00 | 7,100.00 | 7,100.00 | 0.28% | 75,451 |
| Apr 10, 2026 | 7,120.00 | 7,150.00 | 7,070.00 | 7,080.00 | 7,080.00 | -0.56% | 63,313 |
| Apr 9, 2026 | 7,100.00 | 7,120.00 | 7,010.00 | 7,120.00 | 7,120.00 | 0.42% | 53,122 |
| Apr 8, 2026 | 7,100.00 | 7,110.00 | 7,020.00 | 7,090.00 | 7,090.00 | 2.90% | 109,150 |
| Apr 7, 2026 | 6,880.00 | 6,990.00 | 6,850.00 | 6,890.00 | 6,890.00 | -0.72% | 45,873 |
| Apr 6, 2026 | 6,960.00 | 6,980.00 | 6,920.00 | 6,940.00 | 6,940.00 | -0.29% | 18,588 |
| Apr 3, 2026 | 7,000.00 | 7,080.00 | 6,890.00 | 6,960.00 | 6,960.00 | 0.87% | 56,410 |
| Apr 2, 2026 | 7,160.00 | 7,160.00 | 6,560.00 | 6,900.00 | 6,900.00 | -2.68% | 91,771 |
| Apr 1, 2026 | 7,090.00 | 7,110.00 | 7,030.00 | 7,090.00 | 7,090.00 | 1.87% | 80,948 |
| Mar 31, 2026 | 7,020.00 | 7,020.00 | 6,870.00 | 6,960.00 | 6,960.00 | - | 71,739 |
| Mar 30, 2026 | 7,000.00 | 7,050.00 | 6,930.00 | 6,960.00 | 6,960.00 | -1.42% | 45,004 |
| Mar 27, 2026 | 6,960.00 | 7,060.00 | 6,930.00 | 7,060.00 | 7,060.00 | - | 45,789 |
| Mar 26, 2026 | 7,060.00 | 7,120.00 | 7,030.00 | 7,060.00 | 7,060.00 | -0.42% | 57,912 |
| Mar 25, 2026 | 7,050.00 | 7,120.00 | 7,030.00 | 7,090.00 | 7,090.00 | 1.29% | 97,099 |
| Mar 24, 2026 | 7,090.00 | 7,510.00 | 6,880.00 | 7,000.00 | 7,000.00 | 0.86% | 349,858 |
| Mar 23, 2026 | 6,990.00 | 7,030.00 | 6,900.00 | 6,940.00 | 6,940.00 | -1.00% | 118,695 |
| Mar 20, 2026 | 7,040.00 | 7,190.00 | 7,010.00 | 7,010.00 | 7,010.00 | -0.14% | 169,293 |
| Mar 19, 2026 | 7,140.00 | 7,140.00 | 7,000.00 | 7,020.00 | 7,020.00 | -2.90% | 79,316 |
| Mar 18, 2026 | 7,100.00 | 7,250.00 | 7,080.00 | 7,230.00 | 7,230.00 | 2.84% | 90,124 |
| Mar 17, 2026 | 7,030.00 | 7,090.00 | 7,000.00 | 7,030.00 | 7,030.00 | 0.86% | 56,215 |
| Mar 16, 2026 | 7,000.00 | 7,010.00 | 6,920.00 | 6,970.00 | 6,970.00 | -0.43% | 57,303 |
| Mar 13, 2026 | 6,950.00 | 7,020.00 | 6,900.00 | 7,000.00 | 7,000.00 | 0.29% | 40,940 |
| Mar 12, 2026 | 6,950.00 | 7,010.00 | 6,950.00 | 6,980.00 | 6,980.00 | 0.14% | 66,948 |
| Mar 11, 2026 | 7,050.00 | 7,080.00 | 6,970.00 | 6,970.00 | 6,970.00 | 0.14% | 89,967 |
| Mar 10, 2026 | 6,950.00 | 7,010.00 | 6,890.00 | 6,960.00 | 6,960.00 | 4.35% | 79,467 |
| Mar 9, 2026 | 6,800.00 | 6,820.00 | 6,660.00 | 6,670.00 | 6,670.00 | -5.39% | 129,594 |
| Mar 6, 2026 | 6,920.00 | 7,060.00 | 6,920.00 | 7,050.00 | 7,050.00 | -0.14% | 107,759 |
| Mar 5, 2026 | 7,050.00 | 7,110.00 | 7,010.00 | 7,060.00 | 7,060.00 | 4.28% | 122,370 |
| Mar 4, 2026 | 7,180.00 | 7,250.00 | 6,760.00 | 6,770.00 | 6,770.00 | -7.77% | 344,330 |
| Mar 3, 2026 | 7,450.00 | 7,500.00 | 7,330.00 | 7,340.00 | 7,340.00 | -5.41% | 267,935 |
| Feb 27, 2026 | 7,980.00 | 7,980.00 | 7,740.00 | 7,760.00 | 7,760.00 | -1.90% | 192,346 |
| Feb 26, 2026 | 8,140.00 | 8,140.00 | 7,900.00 | 7,910.00 | 7,910.00 | -1.74% | 201,903 |
| Feb 25, 2026 | 7,850.00 | 8,200.00 | 7,800.00 | 8,050.00 | 8,050.00 | 3.60% | 539,737 |
| Feb 24, 2026 | 7,860.00 | 7,860.00 | 7,740.00 | 7,770.00 | 7,770.00 | -0.51% | 106,233 |