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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 04, 2025	9,460	9,580	9,580	9,580	9,440	29,667
September 03, 2025	9,420	9,420	9,420	9,450	9,400	24,557
September 02, 2025	9,430	9,400	9,400	9,470	9,380	37,605
September 01, 2025	9,600	9,400	9,400	9,600	9,400	41,119
August 29, 2025	9,600	9,480	9,480	9,600	9,480	44,089
August 28, 2025	9,550	9,610	9,610	9,610	9,510	26,262
August 27, 2025	9,630	9,610	9,610	9,630	9,530	49,727
August 26, 2025	9,590	9,690	9,690	9,690	9,550	112,041
August 25, 2025	9,610	9,670	9,670	9,680	9,580	55,599
August 22, 2025	9,500	9,650	9,650	9,660	9,460	215,974
August 21, 2025	9,530	9,550	9,550	9,550	9,490	51,828
August 20, 2025	9,460	9,540	9,540	9,550	9,410	69,267
August 19, 2025	9,540	9,550	9,550	9,600	9,470	85,075
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

Asiana Airlines, Inc. (020560.KS) KSC