Korea Airport Service Co.,Ltd. (KRX:005430)
South Korea
· Delayed Price · Currency is KRW 62,200
-200 (-0.32%)
Last updated: Dec 5, 2025, 9:29 AM KST
Korea Airport Service Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 61,800.00 | 62,900.00 | 60,100.00 | 62,700.00 | 62,700.00 | 0.48% | 6,815 |
| Dec 4, 2025 | 61,900.00 | 63,500.00 | 61,800.00 | 62,400.00 | 62,400.00 | -0.95% | 5,463 |
| Dec 3, 2025 | 60,600.00 | 63,000.00 | 59,800.00 | 63,000.00 | 63,000.00 | 5.00% | 17,417 |
| Dec 2, 2025 | 60,000.00 | 61,500.00 | 59,000.00 | 60,000.00 | 60,000.00 | 0.17% | 2,681 |
| Dec 1, 2025 | 61,000.00 | 61,400.00 | 59,000.00 | 59,900.00 | 59,900.00 | -1.64% | 2,096 |
| Nov 28, 2025 | 59,100.00 | 61,400.00 | 57,900.00 | 60,900.00 | 60,900.00 | 3.57% | 11,802 |
| Nov 27, 2025 | 57,600.00 | 59,200.00 | 57,600.00 | 58,800.00 | 58,800.00 | 1.38% | 1,331 |
| Nov 26, 2025 | 57,200.00 | 58,000.00 | 56,500.00 | 58,000.00 | 58,000.00 | 1.40% | 2,205 |
| Nov 25, 2025 | 57,000.00 | 57,500.00 | 56,000.00 | 57,200.00 | 57,200.00 | - | 3,743 |
| Nov 24, 2025 | 57,300.00 | 57,900.00 | 56,600.00 | 57,200.00 | 57,200.00 | 0.35% | 2,792 |
| Nov 21, 2025 | 57,500.00 | 57,500.00 | 56,300.00 | 57,000.00 | 57,000.00 | -1.72% | 5,744 |
| Nov 20, 2025 | 58,300.00 | 58,300.00 | 55,000.00 | 58,000.00 | 58,000.00 | 0.87% | 24,164 |
| Nov 19, 2025 | 57,500.00 | 58,500.00 | 56,800.00 | 57,500.00 | 57,500.00 | 0.35% | 6,239 |
| Nov 18, 2025 | 59,800.00 | 60,000.00 | 57,000.00 | 57,300.00 | 57,300.00 | -4.34% | 8,138 |
| Nov 17, 2025 | 58,900.00 | 60,900.00 | 58,000.00 | 59,900.00 | 59,900.00 | 2.39% | 11,424 |
| Nov 14, 2025 | 58,300.00 | 59,500.00 | 58,300.00 | 58,500.00 | 58,500.00 | -1.18% | 3,240 |
| Nov 13, 2025 | 59,500.00 | 60,300.00 | 59,000.00 | 59,200.00 | 59,200.00 | -1.17% | 4,475 |
| Nov 12, 2025 | 60,200.00 | 60,900.00 | 58,500.00 | 59,900.00 | 59,900.00 | -0.50% | 2,282 |
| Nov 11, 2025 | 59,800.00 | 61,000.00 | 59,500.00 | 60,200.00 | 60,200.00 | 1.35% | 4,090 |
| Nov 10, 2025 | 58,200.00 | 60,300.00 | 58,200.00 | 59,400.00 | 59,400.00 | 2.06% | 6,594 |
| Nov 7, 2025 | 58,200.00 | 59,700.00 | 57,200.00 | 58,200.00 | 58,200.00 | -1.85% | 2,312 |
| Nov 6, 2025 | 58,600.00 | 59,800.00 | 55,100.00 | 59,300.00 | 59,300.00 | 2.77% | 64,176 |
| Nov 5, 2025 | 60,000.00 | 60,000.00 | 56,600.00 | 57,700.00 | 57,700.00 | -2.53% | 9,638 |
| Nov 4, 2025 | 60,400.00 | 60,800.00 | 59,200.00 | 59,200.00 | 59,200.00 | -1.99% | 6,551 |
| Nov 3, 2025 | 61,100.00 | 61,400.00 | 59,900.00 | 60,400.00 | 60,400.00 | 1.00% | 8,708 |
| Oct 31, 2025 | 60,000.00 | 60,400.00 | 59,600.00 | 59,800.00 | 59,800.00 | -0.33% | 7,038 |
| Oct 30, 2025 | 61,600.00 | 63,100.00 | 59,800.00 | 60,000.00 | 60,000.00 | -2.76% | 32,657 |
| Oct 29, 2025 | 60,400.00 | 62,000.00 | 59,500.00 | 61,700.00 | 61,700.00 | 2.32% | 12,236 |
| Oct 28, 2025 | 60,000.00 | 61,600.00 | 59,900.00 | 60,300.00 | 60,300.00 | -0.82% | 29,198 |
| Oct 27, 2025 | 61,500.00 | 62,100.00 | 60,500.00 | 60,800.00 | 60,800.00 | -1.78% | 9,229 |
| Oct 24, 2025 | 61,200.00 | 63,000.00 | 60,600.00 | 61,900.00 | 61,900.00 | -0.48% | 8,762 |
| Oct 23, 2025 | 62,500.00 | 65,600.00 | 61,500.00 | 62,200.00 | 62,200.00 | -0.96% | 5,734 |
| Oct 22, 2025 | 61,000.00 | 63,000.00 | 61,000.00 | 62,800.00 | 62,800.00 | 3.12% | 4,918 |
| Oct 21, 2025 | 61,900.00 | 62,700.00 | 60,600.00 | 60,900.00 | 60,900.00 | -1.62% | 7,170 |
| Oct 20, 2025 | 63,400.00 | 63,400.00 | 61,700.00 | 61,900.00 | 61,900.00 | -1.75% | 4,168 |
| Oct 17, 2025 | 63,600.00 | 64,700.00 | 62,600.00 | 63,000.00 | 63,000.00 | -1.56% | 9,092 |
| Oct 16, 2025 | 62,900.00 | 64,800.00 | 62,900.00 | 64,000.00 | 64,000.00 | 1.91% | 3,452 |
| Oct 15, 2025 | 63,500.00 | 64,800.00 | 61,800.00 | 62,800.00 | 62,800.00 | -1.10% | 14,465 |
| Oct 14, 2025 | 64,700.00 | 64,900.00 | 63,000.00 | 63,500.00 | 63,500.00 | -0.16% | 4,469 |
| Oct 13, 2025 | 65,100.00 | 65,900.00 | 63,600.00 | 63,600.00 | 63,600.00 | -4.22% | 66,492 |
| Oct 10, 2025 | 65,900.00 | 68,400.00 | 65,300.00 | 66,400.00 | 66,400.00 | -0.75% | 4,293 |
| Oct 2, 2025 | 67,000.00 | 67,900.00 | 66,000.00 | 66,900.00 | 66,900.00 | -0.15% | 5,532 |
| Oct 1, 2025 | 68,300.00 | 69,500.00 | 66,200.00 | 67,000.00 | 67,000.00 | -1.90% | 4,279 |
| Sep 30, 2025 | 69,300.00 | 70,500.00 | 68,300.00 | 68,300.00 | 68,300.00 | -2.98% | 4,353 |
| Sep 29, 2025 | 68,300.00 | 70,500.00 | 68,000.00 | 70,400.00 | 70,400.00 | 3.07% | 5,554 |
| Sep 26, 2025 | 67,500.00 | 69,700.00 | 67,100.00 | 68,300.00 | 68,300.00 | - | 9,012 |
| Sep 25, 2025 | 69,500.00 | 70,000.00 | 68,200.00 | 68,300.00 | 68,300.00 | -1.73% | 2,883 |
| Sep 24, 2025 | 67,500.00 | 70,000.00 | 67,500.00 | 69,500.00 | 69,500.00 | 3.12% | 5,074 |
| Sep 23, 2025 | 67,500.00 | 69,800.00 | 67,200.00 | 67,400.00 | 67,400.00 | -1.03% | 24,099 |
| Sep 22, 2025 | 68,800.00 | 70,300.00 | 68,000.00 | 68,100.00 | 68,100.00 | -0.87% | 3,060 |
| Sep 19, 2025 | 69,800.00 | 71,000.00 | 67,900.00 | 68,700.00 | 68,700.00 | -1.43% | 11,399 |
| Sep 18, 2025 | 71,200.00 | 71,300.00 | 69,500.00 | 69,700.00 | 69,700.00 | -2.24% | 4,309 |
| Sep 17, 2025 | 70,000.00 | 71,700.00 | 69,900.00 | 71,300.00 | 71,300.00 | 2.00% | 10,808 |
| Sep 16, 2025 | 69,900.00 | 70,600.00 | 69,700.00 | 69,900.00 | 69,900.00 | - | 9,111 |
| Sep 15, 2025 | 69,800.00 | 70,700.00 | 69,500.00 | 69,900.00 | 69,900.00 | -0.43% | 10,318 |
| Sep 12, 2025 | 70,200.00 | 70,800.00 | 69,500.00 | 70,200.00 | 70,200.00 | -0.85% | 8,501 |
| Sep 11, 2025 | 71,900.00 | 71,900.00 | 70,200.00 | 70,800.00 | 70,800.00 | -0.42% | 4,509 |
| Sep 10, 2025 | 71,500.00 | 72,300.00 | 69,600.00 | 71,100.00 | 71,100.00 | -0.56% | 8,090 |
| Sep 9, 2025 | 70,700.00 | 73,500.00 | 69,800.00 | 71,500.00 | 71,500.00 | 0.99% | 10,058 |
| Sep 8, 2025 | 69,700.00 | 71,400.00 | 69,700.00 | 70,800.00 | 70,800.00 | 0.43% | 6,964 |
| Sep 5, 2025 | 71,300.00 | 71,600.00 | 69,100.00 | 70,500.00 | 70,500.00 | - | 14,249 |
| Sep 4, 2025 | 68,400.00 | 70,600.00 | 68,400.00 | 70,500.00 | 70,500.00 | 2.92% | 19,074 |
| Sep 3, 2025 | 65,800.00 | 68,500.00 | 65,000.00 | 68,500.00 | 68,500.00 | 4.74% | 22,807 |
| Sep 2, 2025 | 63,700.00 | 66,400.00 | 63,500.00 | 65,400.00 | 65,400.00 | 3.15% | 19,170 |
| Sep 1, 2025 | 64,600.00 | 64,600.00 | 63,000.00 | 63,400.00 | 63,400.00 | -0.78% | 27,102 |
| Aug 29, 2025 | 62,300.00 | 64,800.00 | 62,200.00 | 63,900.00 | 63,900.00 | 2.57% | 68,822 |
| Aug 28, 2025 | 61,000.00 | 62,700.00 | 60,800.00 | 62,300.00 | 62,300.00 | 0.32% | 7,286 |
| Aug 27, 2025 | 63,200.00 | 63,400.00 | 61,300.00 | 62,100.00 | 62,100.00 | -0.64% | 7,395 |
| Aug 26, 2025 | 63,600.00 | 63,600.00 | 62,100.00 | 62,500.00 | 62,500.00 | -1.57% | 6,183 |
| Aug 25, 2025 | 62,000.00 | 63,500.00 | 61,100.00 | 63,500.00 | 63,500.00 | 3.76% | 23,203 |
| Aug 22, 2025 | 59,100.00 | 61,300.00 | 55,800.00 | 61,200.00 | 61,200.00 | 2.00% | 48,928 |
| Aug 21, 2025 | 59,400.00 | 60,200.00 | 59,400.00 | 60,000.00 | 60,000.00 | 1.18% | 8,478 |
| Aug 20, 2025 | 59,500.00 | 59,700.00 | 58,100.00 | 59,300.00 | 59,300.00 | -1.33% | 12,788 |
| Aug 19, 2025 | 59,500.00 | 60,400.00 | 59,000.00 | 60,100.00 | 60,100.00 | 1.52% | 39,915 |
| Aug 18, 2025 | 60,400.00 | 60,700.00 | 58,200.00 | 59,200.00 | 59,200.00 | 0.34% | 17,029 |
| Aug 14, 2025 | 59,400.00 | 61,000.00 | 58,900.00 | 59,000.00 | 59,000.00 | -1.34% | 5,373 |
| Aug 13, 2025 | 61,100.00 | 61,300.00 | 58,900.00 | 59,800.00 | 59,800.00 | -4.17% | 83,912 |
| Aug 12, 2025 | 64,000.00 | 64,500.00 | 61,700.00 | 62,400.00 | 62,400.00 | -2.19% | 3,456 |
| Aug 11, 2025 | 63,700.00 | 65,800.00 | 62,100.00 | 63,800.00 | 63,800.00 | -0.78% | 10,229 |
| Aug 8, 2025 | 63,900.00 | 64,500.00 | 62,900.00 | 64,300.00 | 64,300.00 | 0.63% | 6,571 |
| Aug 7, 2025 | 65,100.00 | 65,100.00 | 63,100.00 | 63,900.00 | 63,900.00 | 0.31% | 5,546 |
| Aug 6, 2025 | 64,800.00 | 64,800.00 | 62,200.00 | 63,700.00 | 63,700.00 | 0.31% | 7,399 |
| Aug 5, 2025 | 63,400.00 | 63,500.00 | 61,200.00 | 63,500.00 | 63,500.00 | 2.58% | 5,727 |
| Aug 4, 2025 | 62,300.00 | 63,300.00 | 60,600.00 | 61,900.00 | 61,900.00 | -1.12% | 8,322 |
| Aug 1, 2025 | 65,300.00 | 67,500.00 | 62,200.00 | 62,600.00 | 62,600.00 | -5.58% | 12,899 |
| Jul 31, 2025 | 63,200.00 | 66,500.00 | 62,400.00 | 66,300.00 | 66,300.00 | 4.25% | 14,663 |
| Jul 30, 2025 | 61,700.00 | 64,700.00 | 60,700.00 | 63,600.00 | 63,600.00 | 3.58% | 10,897 |
| Jul 29, 2025 | 63,000.00 | 63,700.00 | 60,100.00 | 61,400.00 | 61,400.00 | -1.13% | 10,480 |
| Jul 28, 2025 | 66,800.00 | 66,800.00 | 62,100.00 | 62,100.00 | 62,100.00 | -7.45% | 21,812 |
| Jul 25, 2025 | 67,100.00 | 67,700.00 | 65,800.00 | 67,100.00 | 67,100.00 | -0.15% | 12,881 |
| Jul 24, 2025 | 68,000.00 | 68,000.00 | 65,100.00 | 67,200.00 | 67,200.00 | 0.30% | 26,993 |
| Jul 23, 2025 | 63,800.00 | 67,000.00 | 63,600.00 | 67,000.00 | 67,000.00 | 3.88% | 19,699 |
| Jul 22, 2025 | 66,200.00 | 66,300.00 | 64,200.00 | 64,500.00 | 64,500.00 | -2.57% | 13,244 |
| Jul 21, 2025 | 65,700.00 | 67,100.00 | 64,200.00 | 66,200.00 | 66,200.00 | - | 25,553 |
| Jul 18, 2025 | 66,300.00 | 66,400.00 | 64,300.00 | 66,200.00 | 66,200.00 | -0.15% | 14,415 |
| Jul 17, 2025 | 67,400.00 | 67,400.00 | 64,700.00 | 66,300.00 | 66,300.00 | -0.60% | 11,572 |
| Jul 16, 2025 | 64,500.00 | 67,800.00 | 64,500.00 | 66,700.00 | 66,700.00 | 3.41% | 40,956 |
| Jul 15, 2025 | 66,000.00 | 66,000.00 | 63,200.00 | 64,500.00 | 64,500.00 | 1.26% | 19,084 |
| Jul 14, 2025 | 59,800.00 | 64,300.00 | 59,800.00 | 63,700.00 | 63,700.00 | 6.52% | 26,943 |
| Jul 11, 2025 | 62,200.00 | 62,200.00 | 59,100.00 | 59,800.00 | 59,800.00 | -1.64% | 27,761 |