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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 20, 2025	58,300	58,000	58,000	58,300	55,000	24,164
November 19, 2025	57,500	57,500	57,500	58,500	56,800	6,239
November 18, 2025	59,800	57,300	57,300	60,000	57,000	8,138
November 17, 2025	58,900	59,900	59,900	60,900	58,000	11,521
November 14, 2025	58,300	58,500	58,500	59,500	58,300	3,264
November 13, 2025	59,500	59,200	59,200	60,300	59,000	4,475
November 12, 2025	60,200	59,900	59,900	60,900	58,500	2,339
November 11, 2025	59,800	60,200	60,200	61,000	59,500	4,090
November 10, 2025	58,200	59,400	59,400	60,300	58,200	6,636
November 07, 2025	58,200	58,200	58,200	59,700	57,200	2,312
November 06, 2025	58,600	59,300	59,300	59,800	55,100	64,176
November 05, 2025	60,000	57,700	57,700	60,000	56,600	9,777
November 04, 2025	60,400	59,200	59,200	60,800	59,200	6,551
November 03, 2025	61,100	60,400	60,400	61,400	59,900	8,719
October 31, 2025	60,000	59,800	59,800	60,400	59,600	7,038
October 30, 2025	61,600	60,000	60,000	63,100	59,800	32,657
October 29, 2025	60,400	61,700	61,700	62,000	59,500	12,285
October 28, 2025	60,000	60,300	60,300	61,600	59,900	29,198
October 27, 2025	61,500	60,800	60,800	62,100	60,500	9,271
October 24, 2025	61,200	61,900	61,900	63,000	60,600	8,619
October 23, 2025	62,500	62,200	62,200	65,600	61,500	5,656
October 22, 2025	61,000	62,800	62,800	63,000	61,000	4,935
October 21, 2025	61,900	60,900	60,900	62,700	60,600	7,225
October 20, 2025	63,400	61,900	61,900	63,400	61,700	4,262
October 17, 2025	63,600	63,000	63,000	64,700	62,600	10,063
October 16, 2025	62,900	64,000	64,000	64,800	62,900	3,452
October 15, 2025	63,500	62,800	62,800	64,800	61,800	14,563
October 14, 2025	64,700	63,500	63,500	64,900	63,000	4,469
October 13, 2025	65,100	63,600	63,600	65,900	63,600	66,492
October 10, 2025	65,900	66,400	66,400	68,400	65,300	4,356
October 02, 2025	67,000	66,900	66,900	67,900	66,000	5,572
October 01, 2025	68,300	67,000	67,000	69,500	66,200	4,301
September 30, 2025	69,300	68,300	68,300	70,500	68,300	4,353
September 29, 2025	68,300	70,400	70,400	70,500	68,000	5,554
September 26, 2025	67,500	68,300	68,300	69,700	67,100	9,526
September 25, 2025	69,500	68,300	68,300	70,000	68,200	2,883
September 24, 2025	67,500	69,500	69,500	70,000	67,500	5,074
September 23, 2025	67,500	67,400	67,400	69,800	67,200	24,099
September 22, 2025	68,800	68,100	68,100	70,300	68,000	3,088
September 19, 2025	69,800	68,700	68,700	71,000	67,900	11,449
September 18, 2025	71,200	69,700	69,700	71,300	69,500	4,309
September 17, 2025	70,000	71,300	71,300	71,700	69,900	10,808
September 16, 2025	69,900	69,900	69,900	70,600	69,700	9,111
September 15, 2025	69,800	69,900	69,900	70,700	69,500	10,339
September 12, 2025	70,200	70,200	70,200	70,800	69,500	8,501
September 11, 2025	71,900	70,800	70,800	71,900	70,200	4,509
September 10, 2025	71,500	71,100	71,100	72,300	69,600	8,063
September 09, 2025	70,700	71,500	71,500	73,500	69,800	10,058
September 08, 2025	69,700	70,800	70,800	71,400	69,700	6,964

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