Korea Airport Service Co.,Ltd. (005430.KS) KSC

62,700.00

-300(-0.48%)

Updated at October 20 10:36AM

Currency In KRW

Date Range:

DateOpenCloseAdj CloseHighLowVolume
October 17, 202563,60063,00063,00064,70062,60010,063
October 16, 202562,90064,00064,00064,80062,9003,452
October 15, 202563,50062,80062,80064,80061,80014,563
October 14, 202564,70063,50063,50064,90063,0004,469
October 13, 202565,10063,60063,60065,90063,60066,492
October 10, 202565,90066,40066,40068,40065,3004,356
October 02, 202567,00066,90066,90067,90066,0005,572
October 01, 202568,30067,00067,00069,50066,2004,301
September 30, 202569,30068,30068,30070,50068,3004,353
September 29, 202568,30070,40070,40070,50068,0005,554
September 26, 202567,50068,30068,30069,70067,1009,526
September 25, 202569,50068,30068,30070,00068,2002,883
September 24, 202567,50069,50069,50070,00067,5005,074
September 23, 202567,50067,40067,40069,80067,20024,099
September 22, 202568,80068,10068,10070,30068,0003,088
September 19, 202569,80068,70068,70071,00067,90011,449
September 18, 202571,20069,70069,70071,30069,5004,309
September 17, 202570,00071,30071,30071,70069,90010,808
September 16, 202569,90069,90069,90070,60069,7009,111
September 15, 202569,80069,90069,90070,70069,50010,339
September 12, 202570,20070,20070,20070,80069,5008,501
September 11, 202571,90070,80070,80071,90070,2004,509
September 10, 202571,50071,10071,10072,30069,6008,063
September 09, 202570,70071,50071,50073,50069,80010,058
September 08, 202569,70070,80070,80071,40069,7006,964
September 05, 202571,30070,50070,50071,60069,10014,249
September 04, 202568,40070,50070,50070,60068,40019,074
September 03, 202565,80068,50068,50068,50065,00024,199
September 02, 202563,70065,40065,40066,40063,50019,239
September 01, 202564,60063,40063,40064,60063,00027,102
August 29, 202562,30063,90063,90064,80062,20068,822
August 28, 202561,00062,30062,30062,70060,8007,286
August 27, 202563,20062,10062,10063,40061,3007,395
August 26, 202563,60062,50062,50063,60062,1006,277
August 25, 202562,00063,50063,50063,50061,10023,203
August 22, 202559,10061,20061,20061,30055,80015,258
August 21, 202559,40060,00060,00060,20059,4008,534
August 20, 202559,50059,30059,30059,70058,10012,816
August 19, 202559,50060,10060,10060,40059,00040,009
August 18, 202560,40059,30059,30060,70058,20016,971
August 14, 202559,40059,00059,00061,00058,9005,373
August 13, 202561,10059,80059,80061,30058,90083,912
August 12, 202564,00062,40062,40064,50061,7003,456
August 11, 202563,70063,80063,80065,80062,10010,229
August 08, 202563,90063,90063,90064,50062,9006,484
August 07, 202565,10063,90063,90065,10063,1005,546
August 06, 202564,80063,70063,70064,80062,2007,399
August 05, 202563,40063,50063,50063,50061,2005,727
August 04, 202562,30061,90061,90063,30060,6008,322
August 01, 202565,30062,60062,60067,50062,20014,230
July 31, 202563,20066,30066,30066,50062,40014,663
July 30, 202561,70063,60063,60064,70060,70010,897
July 29, 202563,00061,40061,40063,70060,10010,609
July 28, 202566,80062,10062,10066,80062,10021,812
July 25, 202567,10067,10067,10067,70065,80012,881
July 24, 202568,00067,20067,20068,00065,10026,993
July 23, 202563,80067,00067,00067,00063,60019,699
July 22, 202566,20064,50064,50066,30064,20013,244
July 21, 202565,70066,20066,20067,10064,20025,553
July 18, 202566,30066,20066,20066,40064,30014,415