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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	70,100	68,800	68,800	70,100	68,500	14,044
February 19, 2026	69,500	70,100	70,100	71,300	69,500	4,816
February 13, 2026	70,200	69,400	69,400	70,800	69,200	7,977
February 12, 2026	72,600	70,700	70,700	72,700	69,700	15,700
February 11, 2026	69,600	72,600	72,600	72,700	69,600	18,412
February 10, 2026	67,700	69,600	69,600	70,500	67,400	15,520
February 09, 2026	67,800	67,400	67,400	68,600	67,100	5,407
February 06, 2026	68,500	68,000	68,000	68,500	65,800	7,373
February 05, 2026	69,200	68,600	68,600	70,400	68,000	13,287
February 04, 2026	68,400	69,700	69,700	69,900	68,400	3,154
February 03, 2026	68,000	68,700	68,700	68,700	66,800	3,733
February 02, 2026	68,700	68,000	68,000	69,500	66,100	9,672
January 30, 2026	69,500	68,700	68,700	69,500	67,500	12,691
January 29, 2026	66,700	68,800	68,800	69,400	65,000	13,807
January 28, 2026	67,400	66,700	66,700	68,800	66,400	13,256
January 27, 2026	67,100	67,400	67,400	68,000	65,900	7,904
January 26, 2026	67,900	67,300	67,300	69,500	66,500	13,351
January 23, 2026	66,400	67,900	67,900	68,500	65,500	13,077
January 22, 2026	67,200	66,500	66,500	68,200	66,000	7,129
January 21, 2026	66,300	67,200	67,200	67,900	65,300	7,735
January 20, 2026	66,300	66,700	66,700	68,600	65,000	11,790
January 19, 2026	66,000	66,300	66,300	66,800	65,000	4,269
January 16, 2026	64,800	66,300	66,300	66,700	64,100	15,225
January 15, 2026	66,600	64,700	64,700	66,600	64,200	8,341
January 14, 2026	66,300	66,600	66,600	66,800	64,000	7,284
January 13, 2026	67,000	66,800	66,800	68,400	63,900	22,727
January 12, 2026	61,200	66,100	66,100	66,400	61,200	19,593
January 09, 2026	61,100	61,200	61,200	62,800	61,100	2,751
January 08, 2026	62,800	61,500	61,500	63,100	61,200	3,706
January 07, 2026	63,900	62,800	62,800	64,000	62,300	6,213
January 06, 2026	63,100	63,800	63,800	64,800	62,600	8,719
January 05, 2026	64,100	63,100	63,100	64,300	62,000	6,935
January 02, 2026	64,800	64,100	64,100	65,500	60,100	6,800
December 30, 2025	64,200	65,000	65,000	65,800	62,700	7,738
December 29, 2025	63,000	64,200	64,200	64,200	62,200	10,646
December 26, 2025	64,800	63,400	62,400	65,500	62,500	8,760
December 24, 2025	64,700	64,800	64,800	65,700	63,900	6,395
December 23, 2025	66,300	64,700	64,700	66,800	64,200	10,179
December 22, 2025	64,700	66,900	66,900	67,200	63,700	15,120
December 19, 2025	62,900	64,700	64,700	65,700	62,900	22,858
December 18, 2025	62,000	62,500	62,500	63,200	60,500	6,763
December 17, 2025	62,600	63,000	63,000	63,300	60,900	4,513
December 16, 2025	61,300	62,600	62,600	63,100	61,300	11,972
December 15, 2025	61,300	60,800	60,800	61,900	59,900	2,339
December 12, 2025	60,200	61,400	61,400	61,900	60,200	3,164
December 11, 2025	61,900	60,500	60,500	61,900	60,100	2,376
December 10, 2025	60,800	60,500	60,500	62,100	60,500	1,161
December 09, 2025	61,400	61,400	61,400	61,800	60,600	2,969
December 08, 2025	62,700	61,500	61,500	63,300	61,100	3,193
December 05, 2025	61,800	62,700	62,700	62,900	60,100	6,543
December 04, 2025	61,900	62,400	62,400	63,500	61,800	5,499
December 03, 2025	60,600	63,000	63,000	63,000	59,800	17,658
December 02, 2025	60,000	60,000	60,000	61,500	59,000	2,645
December 01, 2025	61,000	59,900	59,900	61,400	59,000	2,150
November 28, 2025	59,100	60,900	60,900	61,400	57,900	11,919
November 27, 2025	57,600	58,800	58,800	59,200	57,600	1,347
November 26, 2025	57,200	58,000	58,000	58,000	56,500	2,297
November 25, 2025	57,000	57,200	57,200	57,500	56,000	3,743
November 24, 2025	57,300	57,200	57,200	57,900	56,600	2,792
November 21, 2025	57,500	57,000	57,000	57,500	56,300	5,764

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