Singapore markets closed
Straits Times Index
3,332.80 -10.55 (-0.32%) Nikkei
39,583.08 +241.54 (+0.61%) Hang Seng
17,718.61 +2.14 (+0.01%) FTSE 100
8,164.12 -15.56 (-0.19%) Bitcoin USD
60,710.35 +76.05 (+0.13%) CMC Crypto 200
1,262.89 -20.94 (-1.63%)
Asiana Airlines, Inc. (020560.KS)
KSE - KSE Delayed price. Currency in KRW
Add to watchlist
At close: 03:30PM KST
Time period:
30 Jun 2023 - 30 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in KRWDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 10,610.00 | 10,700.00 | 10,520.00 | 10,520.00 | 10,520.00 | 114,355 |
| 27 Jun 2024 | 10,530.00 | 10,810.00 | 10,380.00 | 10,610.00 | 10,610.00 | 220,931 |
| 26 Jun 2024 | 10,680.00 | 10,680.00 | 10,490.00 | 10,530.00 | 10,530.00 | 126,775 |
| 25 Jun 2024 | 10,530.00 | 10,700.00 | 10,530.00 | 10,630.00 | 10,630.00 | 112,775 |
| 24 Jun 2024 | 10,700.00 | 10,700.00 | 10,530.00 | 10,530.00 | 10,530.00 | 63,063 |
| 21 Jun 2024 | 10,490.00 | 10,760.00 | 10,480.00 | 10,760.00 | 10,760.00 | 88,916 |
| 20 Jun 2024 | 10,460.00 | 10,580.00 | 10,440.00 | 10,480.00 | 10,480.00 | 108,290 |
| 19 Jun 2024 | 10,520.00 | 10,520.00 | 10,420.00 | 10,460.00 | 10,460.00 | 140,009 |
| 18 Jun 2024 | 10,630.00 | 10,730.00 | 10,490.00 | 10,520.00 | 10,520.00 | 190,411 |
| 17 Jun 2024 | 10,630.00 | 10,700.00 | 10,530.00 | 10,620.00 | 10,620.00 | 130,268 |
| 14 Jun 2024 | 10,610.00 | 10,700.00 | 10,530.00 | 10,630.00 | 10,630.00 | 174,135 |
| 13 Jun 2024 | 10,920.00 | 11,010.00 | 10,530.00 | 10,530.00 | 10,530.00 | 1,207,887 |
| 12 Jun 2024 | 11,070.00 | 11,190.00 | 10,870.00 | 10,920.00 | 10,920.00 | 274,004 |
| 11 Jun 2024 | 11,080.00 | 11,250.00 | 11,060.00 | 11,190.00 | 11,190.00 | 163,723 |
| 10 Jun 2024 | 11,020.00 | 11,140.00 | 10,870.00 | 11,090.00 | 11,090.00 | 111,344 |
| 07 Jun 2024 | 10,910.00 | 11,140.00 | 10,910.00 | 11,090.00 | 11,090.00 | 104,520 |
| 05 Jun 2024 | 11,080.00 | 11,110.00 | 10,910.00 | 10,910.00 | 10,910.00 | 146,453 |
| 04 Jun 2024 | 10,850.00 | 11,260.00 | 10,850.00 | 11,080.00 | 11,080.00 | 228,404 |
| 03 Jun 2024 | 10,950.00 | 10,970.00 | 10,810.00 | 10,940.00 | 10,940.00 | 117,171 |
| 31 May 2024 | 10,550.00 | 10,910.00 | 10,490.00 | 10,910.00 | 10,910.00 | 124,903 |
| 30 May 2024 | 10,520.00 | 10,530.00 | 10,420.00 | 10,450.00 | 10,450.00 | 114,317 |
| 29 May 2024 | 10,590.00 | 10,700.00 | 10,220.00 | 10,600.00 | 10,600.00 | 132,469 |
| 28 May 2024 | 10,600.00 | 10,740.00 | 10,600.00 | 10,700.00 | 10,700.00 | 99,511 |
| 27 May 2024 | 10,780.00 | 10,890.00 | 10,660.00 | 10,700.00 | 10,700.00 | 254,599 |
| 24 May 2024 | 10,720.00 | 10,800.00 | 10,630.00 | 10,770.00 | 10,770.00 | 115,447 |
| 23 May 2024 | 10,900.00 | 11,000.00 | 10,810.00 | 10,840.00 | 10,840.00 | 115,822 |
| 22 May 2024 | 11,090.00 | 11,090.00 | 10,920.00 | 11,000.00 | 11,000.00 | 115,616 |
| 21 May 2024 | 10,930.00 | 11,230.00 | 10,880.00 | 11,070.00 | 11,070.00 | 161,156 |
| 20 May 2024 | 10,910.00 | 11,750.00 | 10,860.00 | 11,030.00 | 11,030.00 | 548,609 |
| 17 May 2024 | 11,000.00 | 11,100.00 | 10,860.00 | 10,910.00 | 10,910.00 | 179,143 |
| 16 May 2024 | 11,200.00 | 11,310.00 | 11,110.00 | 11,110.00 | 11,110.00 | 151,263 |
| 14 May 2024 | 11,290.00 | 11,320.00 | 11,100.00 | 11,170.00 | 11,170.00 | 135,442 |
| 13 May 2024 | 11,270.00 | 11,380.00 | 11,170.00 | 11,280.00 | 11,280.00 | 156,091 |
| 10 May 2024 | 11,240.00 | 11,270.00 | 11,130.00 | 11,210.00 | 11,210.00 | 113,618 |
| 09 May 2024 | 11,120.00 | 11,220.00 | 11,110.00 | 11,190.00 | 11,190.00 | 80,059 |
| 08 May 2024 | 11,100.00 | 11,170.00 | 11,080.00 | 11,120.00 | 11,120.00 | 77,424 |
| 07 May 2024 | 11,170.00 | 11,250.00 | 11,020.00 | 11,100.00 | 11,100.00 | 150,527 |
| 03 May 2024 | 11,160.00 | 11,160.00 | 11,010.00 | 11,130.00 | 11,130.00 | 90,590 |
| 02 May 2024 | 10,970.00 | 11,150.00 | 10,910.00 | 11,140.00 | 11,140.00 | 125,929 |
| 30 Apr 2024 | 10,910.00 | 11,090.00 | 10,840.00 | 10,980.00 | 10,980.00 | 110,290 |
| 29 Apr 2024 | 10,780.00 | 10,970.00 | 10,690.00 | 10,970.00 | 10,970.00 | 94,099 |
| 26 Apr 2024 | 10,780.00 | 10,780.00 | 10,640.00 | 10,680.00 | 10,680.00 | 48,786 |
| 25 Apr 2024 | 10,630.00 | 10,840.00 | 10,590.00 | 10,680.00 | 10,680.00 | 89,651 |
| 24 Apr 2024 | 10,810.00 | 10,810.00 | 10,710.00 | 10,740.00 | 10,740.00 | 52,325 |
| 23 Apr 2024 | 10,630.00 | 10,790.00 | 10,630.00 | 10,710.00 | 10,710.00 | 39,598 |
| 22 Apr 2024 | 10,630.00 | 10,790.00 | 10,630.00 | 10,730.00 | 10,730.00 | 76,480 |
| 19 Apr 2024 | 10,560.00 | 10,680.00 | 10,520.00 | 10,530.00 | 10,530.00 | 130,484 |
| 18 Apr 2024 | 10,470.00 | 10,830.00 | 10,450.00 | 10,810.00 | 10,810.00 | 128,115 |
| 17 Apr 2024 | 10,450.00 | 10,480.00 | 10,370.00 | 10,370.00 | 10,370.00 | 104,600 |
| 16 Apr 2024 | 10,360.00 | 10,460.00 | 10,360.00 | 10,440.00 | 10,440.00 | 106,907 |
| 15 Apr 2024 | 10,780.00 | 10,790.00 | 10,410.00 | 10,470.00 | 10,470.00 | 255,526 |
| 12 Apr 2024 | 10,870.00 | 10,900.00 | 10,800.00 | 10,830.00 | 10,830.00 | 107,210 |
| 11 Apr 2024 | 10,760.00 | 11,400.00 | 10,710.00 | 10,870.00 | 10,870.00 | 295,659 |
| 09 Apr 2024 | 10,910.00 | 11,070.00 | 10,870.00 | 10,870.00 | 10,870.00 | 65,635 |
| 08 Apr 2024 | 10,960.00 | 10,960.00 | 10,750.00 | 10,870.00 | 10,870.00 | 97,505 |
| 05 Apr 2024 | 11,020.00 | 11,050.00 | 10,900.00 | 10,950.00 | 10,950.00 | 123,519 |
| 04 Apr 2024 | 11,290.00 | 11,290.00 | 11,060.00 | 11,060.00 | 11,060.00 | 90,020 |
| 03 Apr 2024 | 10,980.00 | 11,240.00 | 10,970.00 | 11,210.00 | 11,210.00 | 161,842 |
| 02 Apr 2024 | 11,220.00 | 11,270.00 | 11,070.00 | 11,110.00 | 11,110.00 | 170,396 |
| 01 Apr 2024 | 11,050.00 | 11,360.00 | 11,040.00 | 11,330.00 | 11,330.00 | 220,287 |
| 29 Mar 2024 | 11,150.00 | 11,200.00 | 11,040.00 | 11,050.00 | 11,050.00 | 142,828 |
| 28 Mar 2024 | 11,120.00 | 11,200.00 | 11,030.00 | 11,120.00 | 11,120.00 | 98,906 |
| 27 Mar 2024 | 11,160.00 | 11,160.00 | 11,060.00 | 11,110.00 | 11,110.00 | 114,636 |
| 26 Mar 2024 | 11,160.00 | 11,310.00 | 11,160.00 | 11,200.00 | 11,200.00 | 118,449 |
| 25 Mar 2024 | 11,230.00 | 11,270.00 | 11,150.00 | 11,160.00 | 11,160.00 | 101,734 |
| 22 Mar 2024 | 11,140.00 | 11,250.00 | 11,060.00 | 11,180.00 | 11,180.00 | 128,784 |
| 21 Mar 2024 | 11,200.00 | 11,240.00 | 10,970.00 | 11,140.00 | 11,140.00 | 218,718 |
| 20 Mar 2024 | 10,680.00 | 10,920.00 | 10,600.00 | 10,800.00 | 10,800.00 | 157,369 |
| 19 Mar 2024 | 10,970.00 | 10,970.00 | 10,650.00 | 10,680.00 | 10,680.00 | 335,366 |
| 18 Mar 2024 | 10,990.00 | 11,000.00 | 10,910.00 | 10,970.00 | 10,970.00 | 113,746 |
| 15 Mar 2024 | 11,170.00 | 11,170.00 | 10,970.00 | 10,970.00 | 10,970.00 | 269,580 |
| 14 Mar 2024 | 11,120.00 | 11,240.00 | 11,120.00 | 11,170.00 | 11,170.00 | 169,103 |
| 13 Mar 2024 | 11,370.00 | 11,380.00 | 11,120.00 | 11,150.00 | 11,150.00 | 187,532 |
| 12 Mar 2024 | 11,310.00 | 11,370.00 | 11,260.00 | 11,280.00 | 11,280.00 | 146,362 |
| 11 Mar 2024 | 11,180.00 | 11,310.00 | 11,130.00 | 11,250.00 | 11,250.00 | 108,622 |
| 08 Mar 2024 | 11,210.00 | 11,420.00 | 11,160.00 | 11,180.00 | 11,180.00 | 232,527 |
| 07 Mar 2024 | 11,220.00 | 11,280.00 | 11,100.00 | 11,110.00 | 11,110.00 | 182,201 |
| 06 Mar 2024 | 11,310.00 | 11,390.00 | 11,220.00 | 11,230.00 | 11,230.00 | 146,944 |
| 05 Mar 2024 | 11,510.00 | 11,540.00 | 11,370.00 | 11,390.00 | 11,390.00 | 182,499 |
| 04 Mar 2024 | 11,670.00 | 11,680.00 | 11,490.00 | 11,510.00 | 11,510.00 | 245,148 |
| 29 Feb 2024 | 11,810.00 | 11,820.00 | 11,640.00 | 11,640.00 | 11,640.00 | 221,975 |
| 28 Feb 2024 | 11,800.00 | 11,900.00 | 11,750.00 | 11,820.00 | 11,820.00 | 113,051 |
| 27 Feb 2024 | 12,000.00 | 12,000.00 | 11,750.00 | 11,790.00 | 11,790.00 | 246,906 |
| 26 Feb 2024 | 12,000.00 | 12,090.00 | 11,910.00 | 11,990.00 | 11,990.00 | 154,618 |
| 23 Feb 2024 | 12,230.00 | 12,230.00 | 11,940.00 | 11,990.00 | 11,990.00 | 337,929 |
| 22 Feb 2024 | 12,440.00 | 12,450.00 | 12,170.00 | 12,190.00 | 12,190.00 | 286,627 |
| 21 Feb 2024 | 12,650.00 | 12,650.00 | 12,350.00 | 12,370.00 | 12,370.00 | 265,089 |
| 20 Feb 2024 | 12,660.00 | 12,760.00 | 12,550.00 | 12,580.00 | 12,580.00 | 332,523 |
| 19 Feb 2024 | 12,780.00 | 12,890.00 | 12,700.00 | 12,770.00 | 12,770.00 | 232,793 |
| 16 Feb 2024 | 12,620.00 | 12,980.00 | 12,500.00 | 12,760.00 | 12,760.00 | 486,803 |
| 15 Feb 2024 | 13,020.00 | 13,020.00 | 12,550.00 | 12,660.00 | 12,660.00 | 725,090 |
| 14 Feb 2024 | 14,600.00 | 14,610.00 | 12,980.00 | 13,020.00 | 13,020.00 | 2,279,030 |
| 13 Feb 2024 | 13,590.00 | 14,480.00 | 13,320.00 | 14,270.00 | 14,270.00 | 1,534,744 |
| 08 Feb 2024 | 13,220.00 | 13,510.00 | 13,150.00 | 13,510.00 | 13,510.00 | 570,684 |
| 07 Feb 2024 | 13,450.00 | 13,450.00 | 13,120.00 | 13,300.00 | 13,300.00 | 636,209 |
| 06 Feb 2024 | 12,510.00 | 13,350.00 | 12,500.00 | 13,350.00 | 13,350.00 | 1,034,150 |
| 05 Feb 2024 | 12,530.00 | 12,760.00 | 12,230.00 | 12,700.00 | 12,700.00 | 794,270 |
| 02 Feb 2024 | 12,130.00 | 12,520.00 | 12,060.00 | 12,440.00 | 12,440.00 | 558,722 |
| 01 Feb 2024 | 13,280.00 | 13,870.00 | 12,130.00 | 12,130.00 | 12,130.00 | 3,579,021 |
| 31 Jan 2024 | 11,900.00 | 12,260.00 | 11,600.00 | 12,140.00 | 12,140.00 | 517,498 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.