Asiana Airlines, Inc. - 020560.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	9,550	9,530	9,530	9,550	9,480	52,045
August 14, 2025	9,680	9,560	9,560	9,680	9,490	71,642
August 13, 2025	9,420	9,530	9,530	9,540	9,360	94,886
August 12, 2025	9,370	9,380	9,380	9,460	9,370	77,180
August 11, 2025	9,490	9,420	9,420	9,520	9,400	58,697
August 08, 2025	9,500	9,460	9,460	9,560	9,450	68,554
August 07, 2025	9,550	9,510	9,510	9,550	9,470	47,905
August 06, 2025	9,430	9,540	9,540	9,570	9,430	112,113
August 05, 2025	9,470	9,430	9,430	9,500	9,410	73,556
August 04, 2025	9,290	9,500	9,500	9,500	9,200	96,198
August 01, 2025	9,560	9,290	9,290	9,560	9,290	122,157
July 31, 2025	9,510	9,480	9,480	9,530	9,440	66,946
July 30, 2025	9,380	9,480	9,480	9,530	9,380	80,096
July 29, 2025	9,450	9,380	9,380	9,450	9,250	114,178
July 28, 2025	9,610	9,410	9,410	9,650	9,410	255,692
July 25, 2025	9,640	9,600	9,600	9,640	9,600	88,981
July 24, 2025	9,690	9,630	9,630	9,700	9,610	101,149
July 23, 2025	9,730	9,660	9,660	9,750	9,620	75,187
July 22, 2025	9,770	9,710	9,710	9,840	9,650	84,311
July 21, 2025	9,770	9,750	9,750	9,900	9,720	66,052
July 18, 2025	9,850	9,760	9,760	9,850	9,740	91,085
July 17, 2025	9,900	9,800	9,800	9,910	9,710	116,172
July 16, 2025	10,050	9,870	9,870	10,050	9,870	100,509
July 15, 2025	10,130	10,050	10,050	10,130	10,000	69,869
July 14, 2025	10,030	10,110	10,110	10,280	9,920	164,541
July 11, 2025	10,210	10,030	10,030	10,250	10,010	127,298
July 10, 2025	9,850	10,010	10,010	10,050	9,810	392,743
July 09, 2025	9,920	9,810	9,810	9,940	9,780	152,209
July 08, 2025	9,750	9,920	9,920	9,930	9,750	177,390
July 07, 2025	9,740	9,790	9,790	9,900	9,630	132,101
July 04, 2025	9,830	9,780	9,780	9,840	9,730	74,322
July 03, 2025	9,750	9,830	9,830	9,860	9,720	94,066
July 02, 2025	9,690	9,750	9,750	9,780	9,630	63,618
July 01, 2025	9,650	9,650	9,650	9,770	9,650	77,131
June 30, 2025	9,700	9,670	9,670	9,730	9,660	43,788
June 27, 2025	9,790	9,670	9,670	9,790	9,660	70,501
June 26, 2025	9,920	9,740	9,740	9,930	9,710	157,292
June 25, 2025	10,050	9,920	9,920	10,050	9,880	124,836
June 24, 2025	9,780	9,880	9,880	9,880	9,730	113,500
June 23, 2025	9,740	9,570	9,570	9,740	9,520	72,634
June 20, 2025	9,580	9,730	9,730	9,730	9,570	516,701
June 19, 2025	9,670	9,580	9,580	9,670	9,550	52,172
June 18, 2025	9,600	9,550	9,550	9,610	9,520	58,722
June 17, 2025	9,570	9,550	9,550	9,670	9,510	90,824
June 16, 2025	9,540	9,470	9,470	9,870	9,430	104,843
June 13, 2025	9,840	9,560	9,560	9,940	9,560	216,432
June 12, 2025	9,940	9,830	9,830	9,950	9,830	160,211
June 11, 2025	9,950	9,960	9,960	9,980	9,930	91,982
June 10, 2025	9,990	9,990	9,990	10,010	9,910	105,974
June 09, 2025	9,980	10,000	10,000	10,040	9,970	88,082
June 05, 2025	10,040	9,970	9,970	10,080	9,970	71,835
June 04, 2025	9,980	10,000	10,000	10,030	9,960	65,793
June 02, 2025	10,470	9,960	9,960	10,470	9,850	83,446
May 30, 2025	10,000	10,090	10,090	10,090	9,950	113,387
May 29, 2025	9,980	9,980	9,980	10,010	9,820	54,204
May 28, 2025	9,970	9,960	9,960	10,050	9,960	59,013
May 27, 2025	9,990	9,970	9,970	9,990	9,850	59,993
May 26, 2025	9,890	9,980	9,980	9,980	9,810	68,939
May 23, 2025	9,910	9,870	9,870	9,910	9,730	35,053
May 22, 2025	9,830	9,880	9,880	9,920	9,760	134,638

Asiana Airlines, Inc. (020560.KS) KSC