Asiana Airlines, Inc. (KRX:020560)
South Korea
· Delayed Price · Currency is KRW 8,170.00
+10.00 (0.12%)
At close: Dec 5, 2025
Asiana Airlines Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 8,200.00 | 8,200.00 | 8,160.00 | 8,170.00 | 8,170.00 | 0.12% | 51,303 |
| Dec 4, 2025 | 8,220.00 | 8,230.00 | 8,140.00 | 8,160.00 | 8,160.00 | -0.24% | 74,868 |
| Dec 3, 2025 | 8,210.00 | 8,250.00 | 8,160.00 | 8,180.00 | 8,180.00 | - | 67,437 |
| Dec 2, 2025 | 8,230.00 | 8,230.00 | 8,170.00 | 8,180.00 | 8,180.00 | -0.37% | 81,181 |
| Dec 1, 2025 | 8,250.00 | 8,300.00 | 8,210.00 | 8,210.00 | 8,210.00 | -0.36% | 51,315 |
| Nov 28, 2025 | 8,200.00 | 8,250.00 | 8,190.00 | 8,240.00 | 8,240.00 | 0.49% | 56,744 |
| Nov 27, 2025 | 8,280.00 | 8,310.00 | 8,170.00 | 8,200.00 | 8,200.00 | -0.49% | 79,083 |
| Nov 26, 2025 | 8,250.00 | 8,330.00 | 8,210.00 | 8,240.00 | 8,240.00 | 0.49% | 89,449 |
| Nov 25, 2025 | 8,240.00 | 8,310.00 | 8,200.00 | 8,200.00 | 8,200.00 | -0.36% | 56,510 |
| Nov 24, 2025 | 8,390.00 | 8,390.00 | 8,230.00 | 8,230.00 | 8,230.00 | -1.08% | 97,782 |
| Nov 21, 2025 | 8,430.00 | 8,430.00 | 8,290.00 | 8,320.00 | 8,320.00 | -1.30% | 64,022 |
| Nov 20, 2025 | 8,440.00 | 8,530.00 | 8,400.00 | 8,430.00 | 8,430.00 | 0.24% | 82,972 |
| Nov 19, 2025 | 8,420.00 | 8,580.00 | 8,270.00 | 8,410.00 | 8,410.00 | -0.24% | 123,699 |
| Nov 18, 2025 | 8,440.00 | 8,510.00 | 8,350.00 | 8,430.00 | 8,430.00 | -0.82% | 130,679 |
| Nov 17, 2025 | 8,480.00 | 8,600.00 | 8,470.00 | 8,500.00 | 8,500.00 | -0.23% | 47,930 |
| Nov 14, 2025 | 8,630.00 | 8,650.00 | 8,520.00 | 8,520.00 | 8,520.00 | -1.96% | 72,257 |
| Nov 13, 2025 | 8,680.00 | 8,760.00 | 8,660.00 | 8,690.00 | 8,690.00 | 0.23% | 81,950 |
| Nov 12, 2025 | 8,560.00 | 8,670.00 | 8,450.00 | 8,670.00 | 8,670.00 | 2.24% | 83,349 |
| Nov 11, 2025 | 8,600.00 | 8,690.00 | 8,480.00 | 8,480.00 | 8,480.00 | -1.40% | 69,241 |
| Nov 10, 2025 | 8,410.00 | 8,640.00 | 8,400.00 | 8,600.00 | 8,600.00 | 2.50% | 112,305 |
| Nov 7, 2025 | 8,470.00 | 8,520.00 | 8,360.00 | 8,390.00 | 8,390.00 | -1.53% | 115,811 |
| Nov 6, 2025 | 8,470.00 | 8,580.00 | 8,450.00 | 8,520.00 | 8,520.00 | 0.95% | 74,177 |
| Nov 5, 2025 | 8,590.00 | 8,610.00 | 8,360.00 | 8,440.00 | 8,440.00 | -1.75% | 160,333 |
| Nov 4, 2025 | 8,700.00 | 8,730.00 | 8,590.00 | 8,590.00 | 8,590.00 | -1.26% | 148,952 |
| Nov 3, 2025 | 8,850.00 | 8,870.00 | 8,700.00 | 8,700.00 | 8,700.00 | -1.25% | 156,093 |
| Oct 31, 2025 | 8,850.00 | 8,860.00 | 8,810.00 | 8,810.00 | 8,810.00 | -0.45% | 109,658 |
| Oct 30, 2025 | 8,920.00 | 8,940.00 | 8,850.00 | 8,850.00 | 8,850.00 | -0.23% | 132,585 |
| Oct 29, 2025 | 8,920.00 | 8,930.00 | 8,860.00 | 8,870.00 | 8,870.00 | -0.34% | 109,266 |
| Oct 28, 2025 | 8,920.00 | 9,170.00 | 8,890.00 | 8,900.00 | 8,900.00 | -0.22% | 137,152 |
| Oct 27, 2025 | 8,920.00 | 8,980.00 | 8,900.00 | 8,920.00 | 8,920.00 | -0.11% | 115,906 |
| Oct 24, 2025 | 9,010.00 | 9,020.00 | 8,930.00 | 8,930.00 | 8,930.00 | -0.67% | 143,004 |
| Oct 23, 2025 | 9,010.00 | 9,070.00 | 8,980.00 | 8,990.00 | 8,990.00 | - | 68,112 |
| Oct 22, 2025 | 9,010.00 | 9,020.00 | 8,970.00 | 8,990.00 | 8,990.00 | -0.11% | 93,221 |
| Oct 21, 2025 | 9,040.00 | 9,070.00 | 8,980.00 | 9,000.00 | 9,000.00 | - | 88,244 |
| Oct 20, 2025 | 9,020.00 | 9,020.00 | 8,980.00 | 9,000.00 | 9,000.00 | -0.11% | 73,759 |
| Oct 17, 2025 | 9,030.00 | 9,060.00 | 8,990.00 | 9,010.00 | 9,010.00 | -0.55% | 118,543 |
| Oct 16, 2025 | 9,070.00 | 9,090.00 | 9,000.00 | 9,060.00 | 9,060.00 | 0.11% | 97,270 |
| Oct 15, 2025 | 9,100.00 | 9,110.00 | 9,030.00 | 9,050.00 | 9,050.00 | -0.22% | 82,835 |
| Oct 14, 2025 | 9,120.00 | 9,130.00 | 9,030.00 | 9,070.00 | 9,070.00 | 0.22% | 78,103 |
| Oct 13, 2025 | 9,110.00 | 9,150.00 | 9,050.00 | 9,050.00 | 9,050.00 | -1.09% | 133,953 |
| Oct 10, 2025 | 9,210.00 | 9,220.00 | 9,120.00 | 9,150.00 | 9,150.00 | -0.54% | 144,026 |
| Oct 2, 2025 | 9,280.00 | 9,300.00 | 9,190.00 | 9,200.00 | 9,200.00 | -0.22% | 136,471 |
| Oct 1, 2025 | 9,290.00 | 9,330.00 | 9,220.00 | 9,220.00 | 9,220.00 | -0.54% | 86,540 |
| Sep 30, 2025 | 9,340.00 | 9,350.00 | 9,240.00 | 9,270.00 | 9,270.00 | -0.54% | 51,824 |
| Sep 29, 2025 | 9,320.00 | 9,340.00 | 9,260.00 | 9,320.00 | 9,320.00 | 0.54% | 47,986 |
| Sep 26, 2025 | 9,340.00 | 9,350.00 | 9,260.00 | 9,270.00 | 9,270.00 | -0.75% | 73,912 |
| Sep 25, 2025 | 9,340.00 | 9,360.00 | 9,300.00 | 9,340.00 | 9,340.00 | 0.21% | 75,041 |
| Sep 24, 2025 | 9,370.00 | 9,400.00 | 9,310.00 | 9,320.00 | 9,320.00 | -0.43% | 107,455 |
| Sep 23, 2025 | 9,410.00 | 9,410.00 | 9,350.00 | 9,360.00 | 9,360.00 | - | 60,234 |
| Sep 22, 2025 | 9,530.00 | 9,530.00 | 9,330.00 | 9,360.00 | 9,360.00 | -2.30% | 192,295 |
| Sep 19, 2025 | 9,490.00 | 9,580.00 | 9,440.00 | 9,580.00 | 9,580.00 | 0.95% | 359,410 |
| Sep 18, 2025 | 9,530.00 | 9,530.00 | 9,470.00 | 9,490.00 | 9,490.00 | - | 62,163 |
| Sep 17, 2025 | 9,470.00 | 9,490.00 | 9,430.00 | 9,490.00 | 9,490.00 | 0.21% | 68,308 |
| Sep 16, 2025 | 9,510.00 | 9,550.00 | 9,440.00 | 9,470.00 | 9,470.00 | -0.84% | 112,042 |
| Sep 15, 2025 | 9,560.00 | 9,570.00 | 9,500.00 | 9,550.00 | 9,550.00 | -0.10% | 59,653 |
| Sep 12, 2025 | 9,520.00 | 9,560.00 | 9,500.00 | 9,560.00 | 9,560.00 | 0.21% | 67,820 |
| Sep 11, 2025 | 9,560.00 | 9,560.00 | 9,490.00 | 9,540.00 | 9,540.00 | 0.10% | 89,557 |
| Sep 10, 2025 | 9,520.00 | 9,550.00 | 9,490.00 | 9,530.00 | 9,530.00 | 0.32% | 57,440 |
| Sep 9, 2025 | 9,560.00 | 9,580.00 | 9,500.00 | 9,500.00 | 9,500.00 | -0.11% | 24,652 |
| Sep 8, 2025 | 9,560.00 | 9,580.00 | 9,500.00 | 9,510.00 | 9,510.00 | -0.52% | 40,670 |
| Sep 5, 2025 | 9,550.00 | 9,590.00 | 9,530.00 | 9,560.00 | 9,560.00 | -0.21% | 37,420 |
| Sep 4, 2025 | 9,460.00 | 9,580.00 | 9,440.00 | 9,580.00 | 9,580.00 | 1.70% | 29,667 |
| Sep 3, 2025 | 9,420.00 | 9,450.00 | 9,400.00 | 9,420.00 | 9,420.00 | 0.21% | 24,557 |
| Sep 2, 2025 | 9,430.00 | 9,470.00 | 9,380.00 | 9,400.00 | 9,400.00 | - | 37,605 |
| Sep 1, 2025 | 9,600.00 | 9,600.00 | 9,400.00 | 9,400.00 | 9,400.00 | -0.84% | 41,119 |
| Aug 29, 2025 | 9,600.00 | 9,600.00 | 9,480.00 | 9,480.00 | 9,480.00 | -1.35% | 44,089 |
| Aug 28, 2025 | 9,550.00 | 9,610.00 | 9,510.00 | 9,610.00 | 9,610.00 | - | 26,262 |
| Aug 27, 2025 | 9,630.00 | 9,630.00 | 9,530.00 | 9,610.00 | 9,610.00 | -0.83% | 47,881 |
| Aug 26, 2025 | 9,590.00 | 9,690.00 | 9,550.00 | 9,690.00 | 9,690.00 | 0.21% | 112,041 |
| Aug 25, 2025 | 9,610.00 | 9,680.00 | 9,580.00 | 9,670.00 | 9,670.00 | 0.21% | 55,599 |
| Aug 22, 2025 | 9,500.00 | 9,660.00 | 9,460.00 | 9,650.00 | 9,650.00 | 1.05% | 211,406 |
| Aug 21, 2025 | 9,530.00 | 9,550.00 | 9,490.00 | 9,550.00 | 9,550.00 | 0.10% | 51,828 |
| Aug 20, 2025 | 9,460.00 | 9,550.00 | 9,410.00 | 9,540.00 | 9,540.00 | -0.10% | 67,743 |
| Aug 19, 2025 | 9,540.00 | 9,600.00 | 9,470.00 | 9,550.00 | 9,550.00 | 0.21% | 85,075 |
| Aug 18, 2025 | 9,550.00 | 9,550.00 | 9,480.00 | 9,530.00 | 9,530.00 | -0.31% | 52,045 |
| Aug 14, 2025 | 9,680.00 | 9,680.00 | 9,490.00 | 9,560.00 | 9,560.00 | 0.31% | 71,642 |
| Aug 13, 2025 | 9,420.00 | 9,540.00 | 9,360.00 | 9,530.00 | 9,530.00 | 1.60% | 88,916 |
| Aug 12, 2025 | 9,370.00 | 9,460.00 | 9,370.00 | 9,380.00 | 9,380.00 | -0.42% | 73,384 |
| Aug 11, 2025 | 9,490.00 | 9,520.00 | 9,400.00 | 9,420.00 | 9,420.00 | -0.42% | 58,697 |
| Aug 8, 2025 | 9,500.00 | 9,560.00 | 9,450.00 | 9,460.00 | 9,460.00 | -0.53% | 65,411 |
| Aug 7, 2025 | 9,550.00 | 9,550.00 | 9,470.00 | 9,510.00 | 9,510.00 | -0.31% | 47,905 |
| Aug 6, 2025 | 9,430.00 | 9,570.00 | 9,430.00 | 9,540.00 | 9,540.00 | 1.17% | 112,113 |
| Aug 5, 2025 | 9,470.00 | 9,500.00 | 9,410.00 | 9,430.00 | 9,430.00 | -0.74% | 70,819 |
| Aug 4, 2025 | 9,290.00 | 9,500.00 | 9,200.00 | 9,500.00 | 9,500.00 | 2.26% | 96,198 |
| Aug 1, 2025 | 9,560.00 | 9,560.00 | 9,290.00 | 9,290.00 | 9,290.00 | -2.00% | 122,157 |
| Jul 31, 2025 | 9,510.00 | 9,530.00 | 9,440.00 | 9,480.00 | 9,480.00 | - | 66,946 |
| Jul 30, 2025 | 9,380.00 | 9,530.00 | 9,380.00 | 9,480.00 | 9,480.00 | 1.07% | 75,712 |
| Jul 29, 2025 | 9,450.00 | 9,450.00 | 9,250.00 | 9,380.00 | 9,380.00 | -0.32% | 110,470 |
| Jul 28, 2025 | 9,610.00 | 9,650.00 | 9,410.00 | 9,410.00 | 9,410.00 | -1.98% | 255,692 |
| Jul 25, 2025 | 9,640.00 | 9,640.00 | 9,600.00 | 9,600.00 | 9,600.00 | -0.31% | 80,371 |
| Jul 24, 2025 | 9,690.00 | 9,700.00 | 9,610.00 | 9,630.00 | 9,630.00 | -0.31% | 103,622 |
| Jul 23, 2025 | 9,730.00 | 9,750.00 | 9,620.00 | 9,660.00 | 9,660.00 | -0.51% | 75,187 |
| Jul 22, 2025 | 9,770.00 | 9,840.00 | 9,650.00 | 9,710.00 | 9,710.00 | -0.41% | 84,311 |
| Jul 21, 2025 | 9,770.00 | 9,900.00 | 9,720.00 | 9,750.00 | 9,750.00 | -0.10% | 66,052 |
| Jul 18, 2025 | 9,850.00 | 9,850.00 | 9,740.00 | 9,760.00 | 9,760.00 | -0.41% | 91,085 |
| Jul 17, 2025 | 9,900.00 | 9,910.00 | 9,710.00 | 9,800.00 | 9,800.00 | -0.71% | 116,172 |
| Jul 16, 2025 | 10,050.00 | 10,050.00 | 9,870.00 | 9,870.00 | 9,870.00 | -1.79% | 100,509 |
| Jul 15, 2025 | 10,130.00 | 10,130.00 | 10,000.00 | 10,050.00 | 10,050.00 | -0.59% | 69,869 |
| Jul 14, 2025 | 10,030.00 | 10,280.00 | 9,920.00 | 10,110.00 | 10,110.00 | 0.80% | 164,541 |
| Jul 11, 2025 | 10,210.00 | 10,250.00 | 10,010.00 | 10,030.00 | 10,030.00 | 0.20% | 127,298 |