Korea Airport Service Co.,Ltd. - 005430.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	71,300	70,500	70,500	71,600	69,100	14,249
September 04, 2025	68,400	70,500	70,500	70,600	68,400	19,074
September 03, 2025	65,800	68,500	68,500	68,500	65,000	24,199
September 02, 2025	63,700	65,400	65,400	66,400	63,500	19,239
September 01, 2025	64,600	63,400	63,400	64,600	63,000	27,102
August 29, 2025	62,300	63,900	63,900	64,800	62,200	68,822
August 28, 2025	61,000	62,300	62,300	62,700	60,800	7,286
August 27, 2025	63,200	62,100	62,100	63,400	61,300	7,395
August 26, 2025	63,600	62,500	62,500	63,600	62,100	6,277
August 25, 2025	62,000	63,500	63,500	63,500	61,100	23,203
August 22, 2025	59,100	61,200	61,200	61,300	55,800	15,258
August 21, 2025	59,400	60,000	60,000	60,200	59,400	8,534
August 20, 2025	59,500	59,300	59,300	59,700	58,100	12,816
August 19, 2025	59,500	60,100	60,100	60,400	59,000	40,009
August 18, 2025	60,400	59,300	59,300	60,700	58,200	16,971
August 14, 2025	59,400	59,000	59,000	61,000	58,900	5,373
August 13, 2025	61,100	59,800	59,800	61,300	58,900	83,912
August 12, 2025	64,000	62,400	62,400	64,500	61,700	3,456
August 11, 2025	63,700	63,800	63,800	65,800	62,100	10,229
August 08, 2025	63,900	63,900	63,900	64,500	62,900	6,484
August 07, 2025	65,100	63,900	63,900	65,100	63,100	5,546
August 06, 2025	64,800	63,700	63,700	64,800	62,200	7,399
August 05, 2025	63,400	63,500	63,500	63,500	61,200	5,727
August 04, 2025	62,300	61,900	61,900	63,300	60,600	8,322
August 01, 2025	65,300	62,600	62,600	67,500	62,200	14,230
July 31, 2025	63,200	66,300	66,300	66,500	62,400	14,663
July 30, 2025	61,700	63,600	63,600	64,700	60,700	10,897
July 29, 2025	63,000	61,400	61,400	63,700	60,100	10,609
July 28, 2025	66,800	62,100	62,100	66,800	62,100	21,812
July 25, 2025	67,100	67,100	67,100	67,700	65,800	12,881
July 24, 2025	68,000	67,200	67,200	68,000	65,100	26,993
July 23, 2025	63,800	67,000	67,000	67,000	63,600	19,699
July 22, 2025	66,200	64,500	64,500	66,300	64,200	13,244
July 21, 2025	65,700	66,200	66,200	67,100	64,200	25,553
July 18, 2025	66,300	66,200	66,200	66,400	64,300	14,415
July 17, 2025	67,400	66,300	66,300	67,400	64,700	11,572
July 16, 2025	64,500	66,700	66,700	67,800	64,500	40,956
July 15, 2025	66,000	64,500	64,500	66,000	63,200	19,084
July 14, 2025	59,800	63,700	63,700	64,300	59,800	27,118
July 11, 2025	62,200	59,800	59,800	62,200	59,100	27,761
July 10, 2025	55,200	60,800	60,800	61,000	55,200	50,388
July 09, 2025	54,700	55,500	55,500	56,000	53,900	14,058
July 08, 2025	52,900	54,200	54,200	55,000	52,900	22,822
July 07, 2025	53,400	53,100	53,100	53,400	52,400	4,421
July 04, 2025	53,500	53,400	53,400	54,000	52,900	7,476
July 03, 2025	53,200	53,500	53,500	54,400	52,700	16,155
July 02, 2025	52,900	52,800	52,800	53,100	52,000	9,391
July 01, 2025	52,600	52,700	52,700	53,600	52,500	7,982
June 30, 2025	52,700	52,200	52,200	53,200	51,800	6,812
June 27, 2025	53,200	52,700	52,700	53,200	52,300	4,369
June 26, 2025	53,600	53,100	53,100	53,700	52,300	10,438
June 25, 2025	54,700	53,500	53,500	54,900	53,100	8,213
June 24, 2025	53,000	54,300	54,300	55,200	52,700	13,330
June 23, 2025	52,800	52,400	52,400	53,000	51,600	7,880
June 20, 2025	52,800	53,300	53,300	53,500	52,600	3,338
June 19, 2025	53,500	52,800	52,800	53,500	52,600	3,952
June 18, 2025	52,600	53,500	53,500	53,500	52,100	8,969
June 17, 2025	54,200	53,100	53,100	54,800	52,800	9,911
June 16, 2025	52,800	54,100	54,100	55,100	51,900	12,941
June 13, 2025	56,000	53,300	53,300	56,400	52,800	15,008

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