Korea Airport Service Co.,Ltd. (KRX:005430)
South Korea
· Delayed Price · Currency is KRW 59,700
+3,000 (5.29%)
Mar 10, 2026, 1:00 PM KST
Korea Airport Service Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 55,600.00 | 58,200.00 | 55,600.00 | 56,700.00 | 56,700.00 | -5.50% | 19,506 |
| Mar 6, 2026 | 59,800.00 | 60,200.00 | 58,300.00 | 60,000.00 | 60,000.00 | -0.33% | 4,237 |
| Mar 5, 2026 | 59,100.00 | 61,400.00 | 58,500.00 | 60,200.00 | 60,200.00 | 7.31% | 17,575 |
| Mar 4, 2026 | 63,100.00 | 63,200.00 | 56,000.00 | 56,100.00 | 56,100.00 | -12.07% | 17,152 |
| Mar 3, 2026 | 65,100.00 | 66,500.00 | 63,800.00 | 63,800.00 | 63,800.00 | -4.78% | 14,818 |
| Feb 27, 2026 | 68,000.00 | 68,000.00 | 66,400.00 | 67,000.00 | 67,000.00 | -1.47% | 2,594 |
| Feb 26, 2026 | 68,300.00 | 68,400.00 | 66,400.00 | 68,000.00 | 68,000.00 | -0.44% | 13,237 |
| Feb 25, 2026 | 68,800.00 | 69,500.00 | 68,000.00 | 68,300.00 | 68,300.00 | -0.44% | 10,769 |
| Feb 24, 2026 | 69,900.00 | 70,600.00 | 68,000.00 | 68,600.00 | 68,600.00 | -2.42% | 15,466 |
| Feb 23, 2026 | 69,000.00 | 71,500.00 | 68,900.00 | 70,300.00 | 70,300.00 | 2.18% | 17,402 |
| Feb 20, 2026 | 70,100.00 | 70,100.00 | 68,500.00 | 68,800.00 | 68,800.00 | -1.85% | 13,876 |
| Feb 19, 2026 | 69,500.00 | 71,300.00 | 69,500.00 | 70,100.00 | 70,100.00 | 1.01% | 4,683 |
| Feb 13, 2026 | 70,200.00 | 70,800.00 | 69,200.00 | 69,400.00 | 69,400.00 | -1.84% | 7,977 |
| Feb 12, 2026 | 72,600.00 | 72,700.00 | 69,700.00 | 70,700.00 | 70,700.00 | -2.62% | 15,527 |
| Feb 11, 2026 | 69,600.00 | 72,700.00 | 69,600.00 | 72,600.00 | 72,600.00 | 4.31% | 18,376 |
| Feb 10, 2026 | 67,700.00 | 70,500.00 | 67,400.00 | 69,600.00 | 69,600.00 | 3.26% | 15,520 |
| Feb 9, 2026 | 67,800.00 | 68,600.00 | 67,100.00 | 67,400.00 | 67,400.00 | -0.88% | 5,849 |
| Feb 6, 2026 | 68,500.00 | 68,500.00 | 65,800.00 | 68,000.00 | 68,000.00 | -0.87% | 7,210 |
| Feb 5, 2026 | 69,200.00 | 70,400.00 | 68,000.00 | 68,600.00 | 68,600.00 | -1.58% | 13,287 |
| Feb 4, 2026 | 68,400.00 | 69,900.00 | 68,400.00 | 69,700.00 | 69,700.00 | 1.46% | 3,025 |
| Feb 3, 2026 | 68,000.00 | 68,700.00 | 66,800.00 | 68,700.00 | 68,700.00 | 1.03% | 3,733 |
| Feb 2, 2026 | 68,700.00 | 69,500.00 | 66,100.00 | 68,000.00 | 68,000.00 | -1.02% | 9,672 |
| Jan 30, 2026 | 69,500.00 | 69,500.00 | 67,500.00 | 68,700.00 | 68,700.00 | -0.15% | 12,599 |
| Jan 29, 2026 | 66,700.00 | 69,400.00 | 65,000.00 | 68,800.00 | 68,800.00 | 3.15% | 13,946 |
| Jan 28, 2026 | 67,400.00 | 68,800.00 | 66,400.00 | 66,700.00 | 66,700.00 | -1.04% | 13,256 |
| Jan 27, 2026 | 67,100.00 | 68,000.00 | 65,900.00 | 67,400.00 | 67,400.00 | 0.15% | 7,904 |
| Jan 26, 2026 | 67,900.00 | 69,500.00 | 66,500.00 | 67,300.00 | 67,300.00 | -0.88% | 13,351 |
| Jan 23, 2026 | 66,400.00 | 68,500.00 | 65,500.00 | 67,900.00 | 67,900.00 | 2.11% | 13,075 |
| Jan 22, 2026 | 67,200.00 | 68,200.00 | 66,000.00 | 66,500.00 | 66,500.00 | -1.04% | 6,990 |
| Jan 21, 2026 | 66,300.00 | 67,900.00 | 65,300.00 | 67,200.00 | 67,200.00 | 0.75% | 7,735 |
| Jan 20, 2026 | 66,300.00 | 68,600.00 | 65,000.00 | 66,700.00 | 66,700.00 | 0.60% | 11,785 |
| Jan 19, 2026 | 66,000.00 | 66,800.00 | 65,000.00 | 66,300.00 | 66,300.00 | - | 3,930 |
| Jan 16, 2026 | 64,800.00 | 66,700.00 | 64,100.00 | 66,300.00 | 66,300.00 | 2.47% | 14,977 |
| Jan 15, 2026 | 66,600.00 | 66,600.00 | 64,200.00 | 64,700.00 | 64,700.00 | -2.85% | 8,333 |
| Jan 14, 2026 | 66,300.00 | 66,800.00 | 64,000.00 | 66,600.00 | 66,600.00 | -0.30% | 7,284 |
| Jan 13, 2026 | 67,000.00 | 68,400.00 | 63,900.00 | 66,800.00 | 66,800.00 | 1.06% | 22,667 |
| Jan 12, 2026 | 61,200.00 | 66,400.00 | 61,200.00 | 66,100.00 | 66,100.00 | 8.01% | 19,495 |
| Jan 9, 2026 | 61,100.00 | 62,800.00 | 61,100.00 | 61,200.00 | 61,200.00 | -0.49% | 2,772 |
| Jan 8, 2026 | 62,800.00 | 63,100.00 | 61,200.00 | 61,500.00 | 61,500.00 | -2.07% | 3,189 |
| Jan 7, 2026 | 63,900.00 | 64,000.00 | 62,300.00 | 62,800.00 | 62,800.00 | -1.88% | 6,207 |
| Jan 6, 2026 | 63,100.00 | 64,800.00 | 62,600.00 | 64,000.00 | 64,000.00 | 1.43% | 8,778 |
| Jan 5, 2026 | 64,100.00 | 64,300.00 | 62,000.00 | 63,100.00 | 63,100.00 | -1.56% | 6,935 |
| Jan 2, 2026 | 64,800.00 | 65,500.00 | 60,100.00 | 64,100.00 | 64,100.00 | -1.38% | 6,799 |
| Dec 30, 2025 | 64,200.00 | 65,800.00 | 62,700.00 | 65,000.00 | 65,000.00 | 1.25% | 7,738 |
| Dec 29, 2025 | 63,000.00 | 64,200.00 | 62,200.00 | 64,200.00 | 64,200.00 | 1.26% | 10,382 |
| Dec 26, 2025 | 64,800.00 | 65,500.00 | 62,500.00 | 63,400.00 | 62,400.00 | -2.16% | 8,760 |
| Dec 24, 2025 | 64,700.00 | 65,700.00 | 63,900.00 | 64,800.00 | 63,777.92 | 0.15% | 6,395 |
| Dec 23, 2025 | 66,300.00 | 66,800.00 | 64,200.00 | 64,700.00 | 63,679.50 | -3.29% | 10,179 |
| Dec 22, 2025 | 64,700.00 | 67,200.00 | 63,700.00 | 66,900.00 | 65,844.79 | 3.40% | 14,997 |
| Dec 19, 2025 | 62,900.00 | 65,700.00 | 62,900.00 | 64,700.00 | 63,679.50 | 3.52% | 22,858 |
| Dec 18, 2025 | 62,000.00 | 63,200.00 | 60,500.00 | 62,500.00 | 61,514.20 | -0.79% | 6,763 |
| Dec 17, 2025 | 62,600.00 | 63,300.00 | 60,900.00 | 63,000.00 | 62,006.31 | 0.64% | 4,513 |
| Dec 16, 2025 | 61,300.00 | 63,100.00 | 61,300.00 | 62,600.00 | 61,612.62 | 2.96% | 11,931 |
| Dec 15, 2025 | 61,300.00 | 61,900.00 | 59,900.00 | 60,800.00 | 59,841.01 | -0.98% | 2,339 |
| Dec 12, 2025 | 60,200.00 | 61,900.00 | 60,200.00 | 61,400.00 | 60,431.55 | 1.49% | 3,164 |
| Dec 11, 2025 | 61,900.00 | 61,900.00 | 60,100.00 | 60,500.00 | 59,545.74 | - | 2,376 |
| Dec 10, 2025 | 60,800.00 | 62,100.00 | 60,500.00 | 60,500.00 | 59,545.74 | -1.47% | 1,161 |
| Dec 9, 2025 | 61,400.00 | 61,800.00 | 60,600.00 | 61,400.00 | 60,431.55 | -0.16% | 2,969 |
| Dec 8, 2025 | 62,700.00 | 63,300.00 | 61,100.00 | 61,500.00 | 60,529.97 | -1.91% | 3,193 |
| Dec 5, 2025 | 61,800.00 | 62,900.00 | 60,100.00 | 62,700.00 | 61,711.04 | 0.48% | 6,815 |
| Dec 4, 2025 | 61,900.00 | 63,500.00 | 61,800.00 | 62,400.00 | 61,415.77 | -0.95% | 5,463 |
| Dec 3, 2025 | 60,600.00 | 63,000.00 | 59,800.00 | 63,000.00 | 62,006.31 | 5.00% | 17,417 |
| Dec 2, 2025 | 60,000.00 | 61,500.00 | 59,000.00 | 60,000.00 | 59,053.63 | 0.17% | 2,681 |
| Dec 1, 2025 | 61,000.00 | 61,400.00 | 59,000.00 | 59,900.00 | 58,955.21 | -1.64% | 2,096 |
| Nov 28, 2025 | 59,100.00 | 61,400.00 | 57,900.00 | 60,900.00 | 59,939.43 | 3.57% | 11,802 |
| Nov 27, 2025 | 57,600.00 | 59,200.00 | 57,600.00 | 58,800.00 | 57,872.56 | 1.38% | 1,331 |
| Nov 26, 2025 | 57,200.00 | 58,000.00 | 56,500.00 | 58,000.00 | 57,085.17 | 1.40% | 2,205 |
| Nov 25, 2025 | 57,000.00 | 57,500.00 | 56,000.00 | 57,200.00 | 56,297.79 | - | 3,743 |
| Nov 24, 2025 | 57,300.00 | 57,900.00 | 56,600.00 | 57,200.00 | 56,297.79 | 0.35% | 2,792 |
| Nov 21, 2025 | 57,500.00 | 57,500.00 | 56,300.00 | 57,000.00 | 56,100.95 | -1.72% | 5,744 |
| Nov 20, 2025 | 58,300.00 | 58,300.00 | 55,000.00 | 58,000.00 | 57,085.17 | 0.87% | 24,164 |
| Nov 19, 2025 | 57,500.00 | 58,500.00 | 56,800.00 | 57,500.00 | 56,593.06 | 0.35% | 6,239 |
| Nov 18, 2025 | 59,800.00 | 60,000.00 | 57,000.00 | 57,300.00 | 56,396.21 | -4.34% | 8,138 |
| Nov 17, 2025 | 58,900.00 | 60,900.00 | 58,000.00 | 59,900.00 | 58,955.21 | 2.39% | 11,424 |
| Nov 14, 2025 | 58,300.00 | 59,500.00 | 58,300.00 | 58,500.00 | 57,577.29 | -1.18% | 3,240 |
| Nov 13, 2025 | 59,500.00 | 60,300.00 | 59,000.00 | 59,200.00 | 58,266.25 | -1.17% | 4,475 |
| Nov 12, 2025 | 60,200.00 | 60,900.00 | 58,500.00 | 59,900.00 | 58,955.21 | -0.50% | 2,282 |
| Nov 11, 2025 | 59,800.00 | 61,000.00 | 59,500.00 | 60,200.00 | 59,250.47 | 1.35% | 4,090 |
| Nov 10, 2025 | 58,200.00 | 60,300.00 | 58,200.00 | 59,400.00 | 58,463.09 | 2.06% | 6,594 |
| Nov 7, 2025 | 58,200.00 | 59,700.00 | 57,200.00 | 58,200.00 | 57,282.02 | -1.85% | 2,312 |
| Nov 6, 2025 | 58,600.00 | 59,800.00 | 55,100.00 | 59,300.00 | 58,364.67 | 2.77% | 64,176 |
| Nov 5, 2025 | 60,000.00 | 60,000.00 | 56,600.00 | 57,700.00 | 56,789.91 | -2.53% | 9,638 |
| Nov 4, 2025 | 60,400.00 | 60,800.00 | 59,200.00 | 59,200.00 | 58,266.25 | -1.99% | 6,551 |
| Nov 3, 2025 | 61,100.00 | 61,400.00 | 59,900.00 | 60,400.00 | 59,447.32 | 1.00% | 8,708 |
| Oct 31, 2025 | 60,000.00 | 60,400.00 | 59,600.00 | 59,800.00 | 58,856.78 | -0.33% | 7,038 |
| Oct 30, 2025 | 61,600.00 | 63,100.00 | 59,800.00 | 60,000.00 | 59,053.63 | -2.76% | 32,657 |
| Oct 29, 2025 | 60,400.00 | 62,000.00 | 59,500.00 | 61,700.00 | 60,726.81 | 2.32% | 12,236 |
| Oct 28, 2025 | 60,000.00 | 61,600.00 | 59,900.00 | 60,300.00 | 59,348.90 | -0.82% | 29,198 |
| Oct 27, 2025 | 61,500.00 | 62,100.00 | 60,500.00 | 60,800.00 | 59,841.01 | -1.78% | 9,229 |
| Oct 24, 2025 | 61,200.00 | 63,000.00 | 60,600.00 | 61,900.00 | 60,923.66 | -0.48% | 8,762 |
| Oct 23, 2025 | 62,500.00 | 65,600.00 | 61,500.00 | 62,200.00 | 61,218.93 | -0.96% | 5,734 |
| Oct 22, 2025 | 61,000.00 | 63,000.00 | 61,000.00 | 62,800.00 | 61,809.46 | 3.12% | 4,918 |
| Oct 21, 2025 | 61,900.00 | 62,700.00 | 60,600.00 | 60,900.00 | 59,939.43 | -1.62% | 7,170 |
| Oct 20, 2025 | 63,400.00 | 63,400.00 | 61,700.00 | 61,900.00 | 60,923.66 | -1.75% | 4,168 |
| Oct 17, 2025 | 63,600.00 | 64,700.00 | 62,600.00 | 63,000.00 | 62,006.31 | -1.56% | 9,092 |
| Oct 16, 2025 | 62,900.00 | 64,800.00 | 62,900.00 | 64,000.00 | 62,990.54 | 1.91% | 3,452 |
| Oct 15, 2025 | 63,500.00 | 64,800.00 | 61,800.00 | 62,800.00 | 61,809.46 | -1.10% | 14,465 |
| Oct 14, 2025 | 64,700.00 | 64,900.00 | 63,000.00 | 63,500.00 | 62,498.42 | -0.16% | 4,469 |
| Oct 13, 2025 | 65,100.00 | 65,900.00 | 63,600.00 | 63,600.00 | 62,596.85 | -4.22% | 66,492 |
| Oct 10, 2025 | 65,900.00 | 68,400.00 | 65,300.00 | 66,400.00 | 65,352.68 | -0.75% | 4,293 |