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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	8,220	8,160	8,160	8,230	8,140	74,868
December 03, 2025	8,210	8,180	8,180	8,250	8,160	67,437
December 02, 2025	8,230	8,180	8,180	8,230	8,170	92,737
December 01, 2025	8,250	8,210	8,210	8,300	8,210	51,315
November 28, 2025	8,200	8,240	8,240	8,250	8,190	62,460
November 27, 2025	8,280	8,200	8,200	8,310	8,170	79,083
November 26, 2025	8,250	8,240	8,240	8,330	8,210	89,449
November 25, 2025	8,240	8,200	8,200	8,310	8,200	56,510
November 24, 2025	8,390	8,230	8,230	8,390	8,230	97,782
November 21, 2025	8,430	8,320	8,320	8,430	8,290	64,022
November 20, 2025	8,440	8,430	8,430	8,530	8,400	88,680
November 19, 2025	8,420	8,410	8,410	8,580	8,270	126,347
November 18, 2025	8,440	8,430	8,430	8,510	8,350	130,679
November 17, 2025	8,480	8,500	8,500	8,600	8,470	47,930
November 14, 2025	8,630	8,520	8,520	8,650	8,520	72,257
November 13, 2025	8,680	8,690	8,690	8,760	8,660	84,095
November 12, 2025	8,560	8,670	8,670	8,670	8,450	87,063
November 11, 2025	8,600	8,480	8,480	8,690	8,480	72,256
November 10, 2025	8,410	8,600	8,600	8,640	8,400	118,180
November 07, 2025	8,470	8,390	8,390	8,520	8,360	123,727
November 06, 2025	8,470	8,520	8,520	8,580	8,450	75,930
November 05, 2025	8,590	8,440	8,440	8,610	8,360	165,953
November 04, 2025	8,700	8,590	8,590	8,730	8,590	148,952
November 03, 2025	8,850	8,700	8,700	8,870	8,700	156,093
October 31, 2025	8,850	8,810	8,810	8,860	8,810	125,834
October 30, 2025	8,920	8,850	8,850	8,940	8,850	135,864
October 29, 2025	8,920	8,870	8,870	8,930	8,860	113,926
October 28, 2025	8,920	8,900	8,900	9,170	8,890	142,104
October 27, 2025	8,920	8,920	8,920	8,980	8,900	115,906
October 24, 2025	9,010	8,930	8,930	9,020	8,930	143,004
October 23, 2025	9,010	8,990	8,990	9,070	8,980	68,112
October 22, 2025	9,010	8,990	8,990	9,020	8,970	96,973
October 21, 2025	9,040	9,000	9,000	9,070	8,980	88,244
October 20, 2025	9,020	9,000	9,000	9,020	8,980	73,759
October 17, 2025	9,030	9,010	9,010	9,060	8,990	118,543
October 16, 2025	9,070	9,060	9,060	9,090	9,000	97,270
October 15, 2025	9,100	9,050	9,050	9,110	9,030	85,345
October 14, 2025	9,120	9,070	9,070	9,130	9,030	78,103
October 13, 2025	9,110	9,050	9,050	9,150	9,050	133,953
October 10, 2025	9,210	9,150	9,150	9,220	9,120	144,026
October 02, 2025	9,280	9,200	9,200	9,300	9,190	136,471
October 01, 2025	9,290	9,220	9,220	9,330	9,220	86,540
September 30, 2025	9,340	9,270	9,270	9,350	9,240	51,824
September 29, 2025	9,320	9,320	9,320	9,340	9,260	49,703
September 26, 2025	9,340	9,270	9,270	9,350	9,260	70,965
September 25, 2025	9,340	9,340	9,340	9,360	9,300	75,041
September 24, 2025	9,370	9,320	9,320	9,400	9,310	107,455
September 23, 2025	9,410	9,360	9,360	9,410	9,350	60,234
September 22, 2025	9,530	9,360	9,360	9,530	9,330	192,295
September 19, 2025	9,490	9,580	9,580	9,580	9,440	359,410
September 18, 2025	9,530	9,490	9,490	9,530	9,470	66,284
September 17, 2025	9,470	9,490	9,490	9,490	9,430	68,304
September 16, 2025	9,510	9,470	9,470	9,550	9,440	112,042
September 15, 2025	9,560	9,550	9,550	9,570	9,500	59,653
September 12, 2025	9,520	9,560	9,560	9,560	9,500	64,835
September 11, 2025	9,560	9,540	9,540	9,560	9,490	56,555
September 10, 2025	9,520	9,530	9,530	9,550	9,490	57,440
September 09, 2025	9,560	9,500	9,500	9,580	9,500	28,050
September 08, 2025	9,560	9,510	9,510	9,580	9,500	40,670
September 05, 2025	9,550	9,560	9,560	9,590	9,530	39,689

Asiana Airlines, Inc. (020560.KS) KSC