KSE - Delayed Quote KRW
Korea Airport Service Co.,Ltd. (005430.KS)
53,200.00
-100.00
(-0.19%)
As of June 2 at 3:30:30 PM GMT+9. Market Open.
Currency in KRW Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Jun 2, 2025 | 0.00 | 0.00 | 0.00 | 53,200.00 | 53,200.00 | - |
| May 30, 2025 | 54,300.00 | 54,300.00 | 52,100.00 | 53,300.00 | 53,300.00 | 13,665 |
| May 29, 2025 | 54,000.00 | 54,200.00 | 52,800.00 | 53,800.00 | 53,800.00 | 9,117 |
| May 28, 2025 | 53,200.00 | 54,000.00 | 52,900.00 | 53,300.00 | 53,300.00 | 7,324 |
| May 27, 2025 | 52,300.00 | 53,500.00 | 52,100.00 | 53,500.00 | 53,500.00 | 7,702 |
| May 26, 2025 | 52,600.00 | 52,600.00 | 51,500.00 | 52,100.00 | 52,100.00 | 7,147 |
| May 23, 2025 | 51,700.00 | 52,600.00 | 51,000.00 | 52,600.00 | 52,600.00 | 11,901 |
| May 22, 2025 | 52,600.00 | 53,500.00 | 51,800.00 | 51,800.00 | 51,800.00 | 5,329 |
| May 21, 2025 | 52,700.00 | 53,600.00 | 51,900.00 | 52,600.00 | 52,600.00 | 10,816 |
| May 20, 2025 | 51,600.00 | 52,900.00 | 51,100.00 | 52,800.00 | 52,800.00 | 8,130 |
| May 19, 2025 | 50,900.00 | 52,500.00 | 50,600.00 | 50,900.00 | 50,900.00 | 5,060 |
| May 16, 2025 | 53,500.00 | 53,500.00 | 50,600.00 | 51,400.00 | 51,400.00 | 15,655 |
| May 15, 2025 | 54,300.00 | 54,400.00 | 52,800.00 | 52,800.00 | 52,800.00 | 8,370 |
| May 14, 2025 | 52,300.00 | 55,100.00 | 52,300.00 | 54,200.00 | 54,200.00 | 52,353 |
| May 13, 2025 | 52,200.00 | 52,300.00 | 51,000.00 | 51,100.00 | 51,100.00 | 4,921 |
| May 12, 2025 | 50,900.00 | 52,000.00 | 50,900.00 | 51,700.00 | 51,700.00 | 15,350 |
| May 9, 2025 | 49,400.00 | 50,700.00 | 49,400.00 | 50,500.00 | 50,500.00 | 9,343 |
| May 8, 2025 | 49,450.00 | 49,500.00 | 48,700.00 | 49,200.00 | 49,200.00 | 4,541 |
| May 7, 2025 | 47,400.00 | 49,100.00 | 47,350.00 | 49,100.00 | 49,100.00 | 11,349 |
| May 2, 2025 | 47,200.00 | 47,300.00 | 46,600.00 | 47,050.00 | 47,050.00 | 1,835 |
| Apr 30, 2025 | 47,950.00 | 47,950.00 | 46,850.00 | 46,950.00 | 46,950.00 | 4,156 |
| Apr 29, 2025 | 47,500.00 | 47,850.00 | 47,100.00 | 47,800.00 | 47,800.00 | 2,946 |
| Apr 28, 2025 | 47,550.00 | 47,550.00 | 47,100.00 | 47,150.00 | 47,150.00 | 1,968 |
| Apr 25, 2025 | 46,700.00 | 47,500.00 | 46,700.00 | 47,300.00 | 47,300.00 | 3,546 |
| Apr 24, 2025 | 46,400.00 | 46,600.00 | 46,150.00 | 46,550.00 | 46,550.00 | 3,015 |
| Apr 23, 2025 | 46,500.00 | 46,600.00 | 46,300.00 | 46,400.00 | 46,400.00 | 2,670 |
| Apr 22, 2025 | 46,200.00 | 46,300.00 | 45,750.00 | 46,200.00 | 46,200.00 | 1,427 |
| Apr 21, 2025 | 46,400.00 | 46,400.00 | 45,600.00 | 46,200.00 | 46,200.00 | 828 |
| Apr 18, 2025 | 46,250.00 | 46,600.00 | 46,100.00 | 46,250.00 | 46,250.00 | 1,512 |
| Apr 17, 2025 | 45,200.00 | 46,300.00 | 45,000.00 | 46,200.00 | 46,200.00 | 7,149 |
| Apr 16, 2025 | 47,100.00 | 47,100.00 | 44,950.00 | 45,150.00 | 45,150.00 | 8,701 |
| Apr 15, 2025 | 47,000.00 | 47,450.00 | 46,750.00 | 47,150.00 | 47,150.00 | 3,132 |
| Apr 14, 2025 | 46,700.00 | 47,050.00 | 46,500.00 | 46,800.00 | 46,800.00 | 3,820 |
| Apr 11, 2025 | 45,500.00 | 46,650.00 | 45,100.00 | 46,300.00 | 46,300.00 | 2,879 |
| Apr 10, 2025 | 45,100.00 | 46,000.00 | 45,100.00 | 45,800.00 | 45,800.00 | 4,759 |
| Apr 9, 2025 | 44,550.00 | 44,600.00 | 43,500.00 | 44,100.00 | 44,100.00 | 7,960 |
| Apr 8, 2025 | 44,900.00 | 45,150.00 | 44,500.00 | 44,950.00 | 44,950.00 | 3,193 |
| Apr 7, 2025 | 47,200.00 | 47,200.00 | 44,200.00 | 44,200.00 | 44,200.00 | 12,405 |
| Apr 4, 2025 | 46,550.00 | 48,200.00 | 46,150.00 | 47,500.00 | 47,500.00 | 8,368 |
| Apr 3, 2025 | 46,850.00 | 47,500.00 | 46,550.00 | 47,150.00 | 47,150.00 | 6,367 |
| Apr 2, 2025 | 47,850.00 | 48,450.00 | 47,400.00 | 47,500.00 | 47,500.00 | 18,734 |
| Apr 1, 2025 | 48,500.00 | 48,600.00 | 47,500.00 | 48,400.00 | 48,400.00 | 3,822 |
| Mar 31, 2025 | 49,450.00 | 49,450.00 | 47,150.00 | 47,900.00 | 47,900.00 | 6,823 |
| Mar 28, 2025 | 50,200.00 | 50,200.00 | 48,900.00 | 49,500.00 | 49,500.00 | 22,451 |
| Mar 27, 2025 | 50,500.00 | 50,500.00 | 49,400.00 | 50,200.00 | 50,200.00 | 12,672 |
| Mar 26, 2025 | 50,400.00 | 50,700.00 | 50,100.00 | 50,500.00 | 50,500.00 | 2,030 |
| Mar 25, 2025 | 50,300.00 | 50,700.00 | 49,950.00 | 50,500.00 | 50,500.00 | 9,624 |
| Mar 24, 2025 | 50,700.00 | 50,800.00 | 50,000.00 | 50,500.00 | 50,500.00 | 12,473 |
| Mar 21, 2025 | 50,600.00 | 50,800.00 | 50,000.00 | 50,700.00 | 50,700.00 | 11,018 |
| Mar 20, 2025 | 51,100.00 | 51,200.00 | 50,500.00 | 50,600.00 | 50,600.00 | 6,136 |
| Mar 19, 2025 | 50,900.00 | 51,100.00 | 50,400.00 | 51,000.00 | 51,000.00 | 8,596 |
| Mar 18, 2025 | 51,300.00 | 51,300.00 | 50,700.00 | 50,900.00 | 50,900.00 | 6,460 |
| Mar 17, 2025 | 51,500.00 | 52,000.00 | 50,900.00 | 51,100.00 | 51,100.00 | 4,196 |
| Mar 14, 2025 | 50,700.00 | 52,400.00 | 50,500.00 | 51,500.00 | 51,500.00 | 5,664 |
| Mar 13, 2025 | 51,000.00 | 51,100.00 | 50,300.00 | 51,000.00 | 51,000.00 | 5,569 |
| Mar 12, 2025 | 50,500.00 | 51,300.00 | 50,500.00 | 50,600.00 | 50,600.00 | 3,151 |
| Mar 11, 2025 | 50,400.00 | 50,900.00 | 49,850.00 | 50,600.00 | 50,600.00 | 6,325 |
| Mar 10, 2025 | 51,000.00 | 51,400.00 | 50,800.00 | 51,300.00 | 51,300.00 | 3,104 |
| Mar 7, 2025 | 51,600.00 | 51,900.00 | 50,900.00 | 51,600.00 | 51,600.00 | 4,003 |
| Mar 6, 2025 | 51,600.00 | 53,400.00 | 51,500.00 | 51,800.00 | 51,800.00 | 8,886 |
| Mar 5, 2025 | 51,000.00 | 52,000.00 | 51,000.00 | 51,600.00 | 51,600.00 | 4,362 |
| Mar 4, 2025 | 51,100.00 | 51,800.00 | 50,000.00 | 51,500.00 | 51,500.00 | 4,418 |
| Feb 28, 2025 | 52,500.00 | 52,600.00 | 50,900.00 | 50,900.00 | 50,900.00 | 5,917 |
| Feb 27, 2025 | 52,700.00 | 53,100.00 | 52,000.00 | 52,800.00 | 52,800.00 | 3,462 |
| Feb 26, 2025 | 52,500.00 | 52,800.00 | 52,300.00 | 52,700.00 | 52,700.00 | 1,401 |
| Feb 25, 2025 | 53,400.00 | 53,400.00 | 52,500.00 | 52,600.00 | 52,600.00 | 6,231 |
| Feb 24, 2025 | 53,500.00 | 53,700.00 | 52,600.00 | 53,400.00 | 53,400.00 | 5,784 |
| Feb 21, 2025 | 52,000.00 | 53,700.00 | 52,000.00 | 53,500.00 | 53,500.00 | 12,109 |
| Feb 20, 2025 | 52,000.00 | 52,900.00 | 51,500.00 | 52,000.00 | 52,000.00 | 9,369 |
| Feb 19, 2025 | 51,300.00 | 52,000.00 | 51,000.00 | 52,000.00 | 52,000.00 | 11,451 |
| Feb 18, 2025 | 50,800.00 | 51,400.00 | 50,500.00 | 51,300.00 | 51,300.00 | 9,226 |
| Feb 17, 2025 | 51,300.00 | 51,300.00 | 50,700.00 | 51,000.00 | 51,000.00 | 5,764 |
| Feb 14, 2025 | 51,400.00 | 51,400.00 | 50,800.00 | 51,100.00 | 51,100.00 | 3,376 |
| Feb 13, 2025 | 50,600.00 | 51,500.00 | 50,300.00 | 51,200.00 | 51,200.00 | 8,299 |
| Feb 12, 2025 | 50,500.00 | 50,600.00 | 49,950.00 | 50,500.00 | 50,500.00 | 8,938 |
| Feb 11, 2025 | 51,100.00 | 51,100.00 | 50,400.00 | 50,500.00 | 50,500.00 | 6,295 |
| Feb 10, 2025 | 51,100.00 | 51,400.00 | 50,700.00 | 51,100.00 | 51,100.00 | 6,572 |
| Feb 7, 2025 | 51,800.00 | 51,900.00 | 50,600.00 | 51,100.00 | 51,100.00 | 6,355 |
| Feb 6, 2025 | 50,800.00 | 52,000.00 | 50,600.00 | 51,600.00 | 51,600.00 | 12,286 |
| Feb 5, 2025 | 50,700.00 | 51,200.00 | 50,400.00 | 50,800.00 | 50,800.00 | 6,631 |
| Feb 4, 2025 | 50,100.00 | 51,500.00 | 50,100.00 | 50,700.00 | 50,700.00 | 13,240 |
| Feb 3, 2025 | 52,000.00 | 52,200.00 | 50,100.00 | 50,600.00 | 50,600.00 | 14,670 |
| Jan 31, 2025 | 54,400.00 | 54,400.00 | 52,400.00 | 52,700.00 | 52,700.00 | 14,049 |
| Jan 24, 2025 | 53,400.00 | 54,200.00 | 52,000.00 | 54,000.00 | 54,000.00 | 17,385 |
| Jan 23, 2025 | 55,100.00 | 55,100.00 | 51,000.00 | 54,000.00 | 54,000.00 | 87,726 |
| Jan 22, 2025 | 56,200.00 | 57,200.00 | 55,500.00 | 56,700.00 | 56,700.00 | 8,047 |
| Jan 21, 2025 | 57,000.00 | 57,000.00 | 55,400.00 | 56,100.00 | 56,100.00 | 5,635 |
| Jan 20, 2025 | 57,300.00 | 57,500.00 | 56,300.00 | 56,400.00 | 56,400.00 | 5,383 |
| Jan 17, 2025 | 55,400.00 | 57,600.00 | 55,100.00 | 57,300.00 | 57,300.00 | 18,010 |
| Jan 16, 2025 | 54,400.00 | 55,600.00 | 54,200.00 | 55,400.00 | 55,400.00 | 8,126 |
| Jan 15, 2025 | 55,600.00 | 55,600.00 | 54,200.00 | 54,300.00 | 54,300.00 | 9,096 |
| Jan 14, 2025 | 55,700.00 | 56,300.00 | 54,400.00 | 55,000.00 | 55,000.00 | 9,764 |
| Jan 13, 2025 | 55,000.00 | 55,200.00 | 54,100.00 | 54,900.00 | 54,900.00 | 6,991 |
| Jan 10, 2025 | 54,400.00 | 55,100.00 | 53,900.00 | 54,100.00 | 54,100.00 | 5,380 |
| Jan 9, 2025 | 54,200.00 | 54,900.00 | 53,700.00 | 54,400.00 | 54,400.00 | 9,197 |
| Jan 8, 2025 | 54,600.00 | 54,800.00 | 54,100.00 | 54,400.00 | 54,400.00 | 6,802 |
| Jan 7, 2025 | 55,500.00 | 55,500.00 | 54,300.00 | 54,800.00 | 54,800.00 | 10,639 |
| Jan 6, 2025 | 56,900.00 | 56,900.00 | 54,400.00 | 54,800.00 | 54,800.00 | 21,079 |
| Jan 3, 2025 | 55,800.00 | 56,300.00 | 55,100.00 | 56,000.00 | 56,000.00 | 10,401 |
| Jan 2, 2025 | 56,500.00 | 57,800.00 | 54,500.00 | 55,800.00 | 55,800.00 | 14,588 |
| Dec 30, 2024 | 55,700.00 | 57,100.00 | 54,500.00 | 56,800.00 | 56,800.00 | 12,561 |
| Dec 27, 2024 | 1000 Dividend | |||||
| Dec 27, 2024 | 57,200.00 | 57,500.00 | 55,900.00 | 56,500.00 | 56,500.00 | 10,404 |
| Dec 26, 2024 | 58,300.00 | 58,400.00 | 57,400.00 | 57,900.00 | 56,900.00 | 7,520 |
| Dec 24, 2024 | 58,600.00 | 59,400.00 | 57,700.00 | 58,100.00 | 57,096.55 | 12,464 |
| Dec 23, 2024 | 58,300.00 | 58,700.00 | 56,600.00 | 58,600.00 | 57,587.91 | 15,473 |
| Dec 20, 2024 | 60,800.00 | 60,900.00 | 57,500.00 | 57,800.00 | 56,801.73 | 30,905 |
| Dec 19, 2024 | 54,100.00 | 60,500.00 | 54,100.00 | 60,300.00 | 59,258.55 | 67,501 |
| Dec 18, 2024 | 55,000.00 | 56,100.00 | 54,400.00 | 55,700.00 | 54,738.00 | 7,583 |
| Dec 17, 2024 | 57,900.00 | 57,900.00 | 55,100.00 | 55,200.00 | 54,246.63 | 14,754 |
| Dec 16, 2024 | 57,900.00 | 57,900.00 | 56,200.00 | 57,000.00 | 56,015.54 | 19,046 |
| Dec 13, 2024 | 57,800.00 | 57,800.00 | 56,300.00 | 57,200.00 | 56,212.09 | 8,217 |
| Dec 12, 2024 | 57,400.00 | 58,000.00 | 55,700.00 | 56,900.00 | 55,917.27 | 17,523 |
| Dec 11, 2024 | 55,000.00 | 56,700.00 | 54,400.00 | 56,100.00 | 55,131.09 | 17,515 |
| Dec 10, 2024 | 53,700.00 | 55,400.00 | 53,100.00 | 54,800.00 | 53,853.54 | 24,132 |
| Dec 9, 2024 | 54,000.00 | 54,300.00 | 51,500.00 | 52,300.00 | 51,396.72 | 24,953 |
| Dec 6, 2024 | 57,300.00 | 57,300.00 | 54,000.00 | 54,900.00 | 53,951.81 | 26,267 |
| Dec 5, 2024 | 57,400.00 | 58,500.00 | 56,300.00 | 57,400.00 | 56,408.64 | 22,376 |
| Dec 4, 2024 | 59,000.00 | 60,900.00 | 57,200.00 | 58,100.00 | 57,096.55 | 57,223 |
| Dec 3, 2024 | 59,900.00 | 63,100.00 | 59,300.00 | 60,700.00 | 59,651.64 | 65,862 |
| Dec 2, 2024 | 56,700.00 | 59,400.00 | 56,700.00 | 59,000.00 | 57,981.00 | 50,150 |
| Nov 29, 2024 | 59,000.00 | 60,000.00 | 54,600.00 | 55,700.00 | 54,738.00 | 75,939 |
| Nov 28, 2024 | 56,700.00 | 57,900.00 | 55,300.00 | 57,100.00 | 56,113.82 | 15,267 |
| Nov 27, 2024 | 57,000.00 | 57,700.00 | 55,900.00 | 56,500.00 | 55,524.18 | 11,339 |
| Nov 26, 2024 | 55,600.00 | 57,900.00 | 55,200.00 | 57,000.00 | 56,015.54 | 12,153 |
| Nov 25, 2024 | 53,600.00 | 56,200.00 | 53,600.00 | 55,800.00 | 54,836.27 | 16,831 |
| Nov 22, 2024 | 54,300.00 | 54,800.00 | 52,900.00 | 52,900.00 | 51,986.36 | 5,563 |
| Nov 21, 2024 | 54,000.00 | 54,500.00 | 53,200.00 | 53,300.00 | 52,379.45 | 5,085 |
| Nov 20, 2024 | 52,600.00 | 54,800.00 | 52,600.00 | 54,100.00 | 53,165.63 | 8,368 |
| Nov 19, 2024 | 53,500.00 | 53,700.00 | 52,600.00 | 52,900.00 | 51,986.36 | 4,802 |
| Nov 18, 2024 | 52,500.00 | 53,400.00 | 52,100.00 | 53,000.00 | 52,084.63 | 9,859 |
| Nov 15, 2024 | 50,000.00 | 52,700.00 | 49,950.00 | 52,500.00 | 51,593.27 | 9,462 |
| Nov 14, 2024 | 50,800.00 | 52,100.00 | 50,400.00 | 50,500.00 | 49,627.80 | 9,980 |
| Nov 13, 2024 | 52,700.00 | 52,700.00 | 50,300.00 | 50,500.00 | 49,627.80 | 26,007 |
| Nov 12, 2024 | 54,900.00 | 54,900.00 | 52,000.00 | 52,700.00 | 51,789.81 | 15,848 |
| Nov 11, 2024 | 56,000.00 | 56,100.00 | 53,600.00 | 53,800.00 | 52,870.81 | 12,648 |
| Nov 8, 2024 | 56,200.00 | 57,200.00 | 56,000.00 | 56,000.00 | 55,032.82 | 6,542 |
| Nov 7, 2024 | 56,100.00 | 58,500.00 | 55,100.00 | 56,200.00 | 55,229.36 | 12,438 |
| Nov 6, 2024 | 57,500.00 | 57,500.00 | 55,500.00 | 55,900.00 | 54,934.54 | 9,563 |
| Nov 5, 2024 | 56,700.00 | 57,700.00 | 56,100.00 | 56,700.00 | 55,720.73 | 6,379 |
| Nov 4, 2024 | 55,300.00 | 57,600.00 | 54,400.00 | 56,700.00 | 55,720.73 | 14,487 |
| Nov 1, 2024 | 56,500.00 | 56,600.00 | 55,100.00 | 55,200.00 | 54,246.63 | 7,489 |
| Oct 31, 2024 | 56,300.00 | 57,000.00 | 55,300.00 | 56,700.00 | 55,720.73 | 4,634 |
| Oct 30, 2024 | 57,700.00 | 57,700.00 | 56,000.00 | 56,100.00 | 55,131.09 | 6,669 |
| Oct 29, 2024 | 57,500.00 | 57,900.00 | 56,300.00 | 57,400.00 | 56,408.64 | 7,186 |
| Oct 28, 2024 | 55,900.00 | 57,300.00 | 55,200.00 | 56,200.00 | 55,229.36 | 9,197 |
| Oct 25, 2024 | 57,400.00 | 58,400.00 | 55,800.00 | 55,900.00 | 54,934.54 | 8,049 |
| Oct 24, 2024 | 58,300.00 | 58,300.00 | 56,700.00 | 57,400.00 | 56,408.64 | 10,511 |
| Oct 23, 2024 | 55,400.00 | 58,500.00 | 55,300.00 | 58,500.00 | 57,489.64 | 29,156 |
| Oct 22, 2024 | 56,600.00 | 56,800.00 | 55,000.00 | 55,400.00 | 54,443.18 | 9,401 |
| Oct 21, 2024 | 53,400.00 | 56,700.00 | 52,800.00 | 56,000.00 | 55,032.82 | 22,466 |
| Oct 18, 2024 | 53,700.00 | 54,500.00 | 52,900.00 | 53,400.00 | 52,477.72 | 7,456 |
| Oct 17, 2024 | 52,800.00 | 55,000.00 | 52,800.00 | 53,800.00 | 52,870.81 | 12,933 |
| Oct 16, 2024 | 53,700.00 | 53,700.00 | 52,500.00 | 53,000.00 | 52,084.63 | 5,233 |
| Oct 15, 2024 | 53,800.00 | 54,000.00 | 53,100.00 | 53,200.00 | 52,281.18 | 6,180 |
| Oct 14, 2024 | 53,200.00 | 53,600.00 | 52,200.00 | 53,300.00 | 52,379.45 | 6,857 |
| Oct 11, 2024 | 52,900.00 | 53,300.00 | 52,000.00 | 52,100.00 | 51,200.17 | 4,881 |
| Oct 10, 2024 | 54,100.00 | 54,500.00 | 52,700.00 | 52,800.00 | 51,888.08 | 21,254 |
| Oct 8, 2024 | 52,700.00 | 55,200.00 | 52,700.00 | 54,000.00 | 53,067.36 | 20,283 |
| Oct 7, 2024 | 53,400.00 | 54,000.00 | 52,500.00 | 53,500.00 | 52,575.99 | 10,468 |
| Oct 4, 2024 | 52,400.00 | 53,300.00 | 51,400.00 | 52,000.00 | 51,101.90 | 10,574 |
| Oct 2, 2024 | 52,700.00 | 52,900.00 | 51,000.00 | 51,200.00 | 50,315.71 | 7,982 |
| Sep 30, 2024 | 53,600.00 | 54,100.00 | 53,000.00 | 53,100.00 | 52,182.90 | 6,268 |
| Sep 27, 2024 | 53,800.00 | 53,800.00 | 52,900.00 | 53,200.00 | 52,281.18 | 8,731 |
| Sep 26, 2024 | 52,600.00 | 53,900.00 | 51,800.00 | 53,200.00 | 52,281.18 | 24,649 |
| Sep 25, 2024 | 52,800.00 | 53,000.00 | 52,000.00 | 52,500.00 | 51,593.27 | 9,475 |
| Sep 24, 2024 | 52,700.00 | 52,800.00 | 52,200.00 | 52,600.00 | 51,691.54 | 6,156 |
| Sep 23, 2024 | 52,100.00 | 52,700.00 | 51,400.00 | 52,200.00 | 51,298.45 | 12,958 |
| Sep 20, 2024 | 51,400.00 | 52,600.00 | 48,900.00 | 52,100.00 | 51,200.17 | 25,476 |
| Sep 19, 2024 | 51,600.00 | 51,800.00 | 49,550.00 | 50,900.00 | 50,020.90 | 28,981 |
| Sep 13, 2024 | 50,300.00 | 51,700.00 | 49,700.00 | 51,400.00 | 50,512.26 | 21,314 |
| Sep 12, 2024 | 48,450.00 | 50,400.00 | 48,450.00 | 50,200.00 | 49,332.99 | 8,425 |
| Sep 11, 2024 | 48,550.00 | 48,950.00 | 47,900.00 | 48,000.00 | 47,170.98 | 7,449 |
| Sep 10, 2024 | 49,100.00 | 49,500.00 | 48,350.00 | 48,500.00 | 47,662.35 | 7,841 |
| Sep 9, 2024 | 47,450.00 | 49,350.00 | 46,900.00 | 49,050.00 | 48,202.85 | 11,667 |
| Sep 6, 2024 | 48,250.00 | 49,000.00 | 47,400.00 | 47,750.00 | 46,925.30 | 14,161 |
| Sep 5, 2024 | 49,100.00 | 50,200.00 | 48,200.00 | 48,700.00 | 47,858.89 | 21,854 |
| Sep 4, 2024 | 50,000.00 | 50,400.00 | 49,350.00 | 49,500.00 | 48,645.08 | 19,068 |
| Sep 3, 2024 | 51,500.00 | 52,100.00 | 50,900.00 | 51,000.00 | 50,119.17 | 8,053 |
| Sep 2, 2024 | 51,500.00 | 52,000.00 | 50,300.00 | 51,000.00 | 50,119.17 | 16,425 |
| Aug 30, 2024 | 50,800.00 | 52,200.00 | 50,800.00 | 52,000.00 | 51,101.90 | 14,690 |
| Aug 29, 2024 | 51,900.00 | 51,900.00 | 50,300.00 | 50,800.00 | 49,922.63 | 23,368 |
| Aug 28, 2024 | 52,800.00 | 53,300.00 | 51,700.00 | 51,900.00 | 51,003.63 | 12,978 |
| Aug 27, 2024 | 53,300.00 | 53,300.00 | 51,900.00 | 52,800.00 | 51,888.08 | 23,563 |
| Aug 26, 2024 | 54,500.00 | 54,500.00 | 52,400.00 | 53,300.00 | 52,379.45 | 32,062 |
| Aug 23, 2024 | 53,500.00 | 54,200.00 | 52,900.00 | 54,000.00 | 53,067.36 | 16,025 |
| Aug 22, 2024 | 54,700.00 | 55,200.00 | 53,800.00 | 54,000.00 | 53,067.36 | 17,661 |
| Aug 21, 2024 | 55,200.00 | 55,400.00 | 54,500.00 | 54,600.00 | 53,657.00 | 21,641 |
| Aug 20, 2024 | 56,000.00 | 56,000.00 | 54,700.00 | 55,500.00 | 54,541.45 | 23,272 |
| Aug 19, 2024 | 56,500.00 | 57,000.00 | 55,600.00 | 55,600.00 | 54,639.72 | 27,162 |
| Aug 16, 2024 | 56,800.00 | 57,000.00 | 55,700.00 | 56,300.00 | 55,327.63 | 35,320 |
| Aug 14, 2024 | 54,400.00 | 56,200.00 | 54,300.00 | 56,100.00 | 55,131.09 | 45,424 |
| Aug 13, 2024 | 55,500.00 | 56,200.00 | 53,400.00 | 54,300.00 | 53,362.18 | 58,634 |
| Aug 12, 2024 | 56,800.00 | 57,000.00 | 55,200.00 | 55,600.00 | 54,639.72 | 61,466 |
| Aug 9, 2024 | 64,800.00 | 65,500.00 | 55,000.00 | 55,800.00 | 54,836.27 | 354,665 |
| Aug 8, 2024 | 70,000.00 | 71,200.00 | 61,600.00 | 63,800.00 | 62,698.10 | 81,692 |
| Aug 7, 2024 | 69,700.00 | 72,500.00 | 69,100.00 | 71,200.00 | 69,970.30 | 11,044 |
| Aug 6, 2024 | 67,900.00 | 72,600.00 | 67,900.00 | 69,000.00 | 67,808.29 | 20,004 |
| Aug 5, 2024 | 72,600.00 | 72,600.00 | 63,600.00 | 67,800.00 | 66,629.02 | 39,852 |
| Aug 2, 2024 | 75,600.00 | 77,000.00 | 72,700.00 | 73,000.00 | 71,739.20 | 15,940 |
| Aug 1, 2024 | 76,800.00 | 78,600.00 | 75,900.00 | 77,200.00 | 75,866.66 | 15,608 |
| Jul 31, 2024 | 72,200.00 | 77,400.00 | 72,200.00 | 76,800.00 | 75,473.58 | 15,005 |
| Jul 30, 2024 | 74,200.00 | 74,900.00 | 72,500.00 | 73,400.00 | 72,132.30 | 11,045 |
| Jul 29, 2024 | 73,000.00 | 74,700.00 | 72,200.00 | 74,300.00 | 73,016.75 | 11,956 |
| Jul 26, 2024 | 71,200.00 | 73,800.00 | 71,200.00 | 73,000.00 | 71,739.20 | 9,677 |
| Jul 25, 2024 | 72,300.00 | 73,400.00 | 71,000.00 | 71,600.00 | 70,363.38 | 16,040 |
| Jul 24, 2024 | 75,700.00 | 75,700.00 | 73,300.00 | 73,700.00 | 72,427.12 | 9,199 |
| Jul 23, 2024 | 72,600.00 | 76,500.00 | 72,000.00 | 75,800.00 | 74,490.84 | 23,503 |
| Jul 22, 2024 | 73,200.00 | 74,800.00 | 71,600.00 | 72,000.00 | 70,756.48 | 9,832 |
| Jul 19, 2024 | 70,700.00 | 73,400.00 | 70,400.00 | 73,000.00 | 71,739.20 | 10,189 |
| Jul 18, 2024 | 72,200.00 | 72,200.00 | 70,500.00 | 71,500.00 | 70,265.11 | 9,237 |
| Jul 17, 2024 | 72,900.00 | 73,800.00 | 71,100.00 | 72,400.00 | 71,149.57 | 23,724 |
| Jul 16, 2024 | 74,600.00 | 74,600.00 | 72,100.00 | 73,800.00 | 72,525.39 | 12,623 |
| Jul 15, 2024 | 74,600.00 | 74,800.00 | 73,600.00 | 73,800.00 | 72,525.39 | 7,790 |
| Jul 12, 2024 | 73,100.00 | 75,300.00 | 73,000.00 | 74,100.00 | 72,820.20 | 10,257 |
| Jul 11, 2024 | 75,900.00 | 76,100.00 | 73,000.00 | 74,000.00 | 72,721.94 | 12,573 |
| Jul 10, 2024 | 78,500.00 | 79,000.00 | 75,400.00 | 75,800.00 | 74,490.84 | 10,856 |
| Jul 9, 2024 | 75,400.00 | 78,000.00 | 75,100.00 | 76,800.00 | 75,473.58 | 13,188 |
| Jul 8, 2024 | 72,400.00 | 75,800.00 | 72,400.00 | 75,100.00 | 73,802.94 | 11,208 |
| Jul 5, 2024 | 72,600.00 | 73,400.00 | 71,500.00 | 72,400.00 | 71,149.57 | 9,972 |
| Jul 4, 2024 | 71,200.00 | 74,100.00 | 71,200.00 | 73,400.00 | 72,132.30 | 14,732 |
| Jul 3, 2024 | 74,100.00 | 74,300.00 | 71,400.00 | 71,900.00 | 70,658.20 | 13,878 |
| Jul 2, 2024 | 78,100.00 | 78,100.00 | 70,300.00 | 74,100.00 | 72,820.20 | 33,642 |
| Jul 1, 2024 | 74,000.00 | 78,500.00 | 74,000.00 | 76,900.00 | 75,571.85 | 30,819 |
| Jun 28, 2024 | 74,200.00 | 74,300.00 | 73,000.00 | 73,200.00 | 71,935.75 | 7,587 |
| Jun 27, 2024 | 75,100.00 | 76,000.00 | 72,900.00 | 74,100.00 | 72,820.20 | 13,364 |
| Jun 26, 2024 | 75,100.00 | 76,600.00 | 73,200.00 | 74,400.00 | 73,115.02 | 13,218 |
| Jun 25, 2024 | 69,900.00 | 76,200.00 | 69,600.00 | 74,900.00 | 73,606.39 | 62,179 |
| Jun 24, 2024 | 69,900.00 | 71,100.00 | 69,500.00 | 70,000.00 | 68,791.02 | 6,665 |
| Jun 21, 2024 | 70,000.00 | 70,700.00 | 69,000.00 | 69,900.00 | 68,692.74 | 5,725 |
| Jun 20, 2024 | 69,900.00 | 70,600.00 | 69,200.00 | 70,100.00 | 68,889.29 | 6,388 |
| Jun 19, 2024 | 71,500.00 | 71,500.00 | 69,200.00 | 69,900.00 | 68,692.74 | 14,471 |
| Jun 18, 2024 | 70,700.00 | 71,400.00 | 69,800.00 | 71,100.00 | 69,872.02 | 9,101 |
| Jun 17, 2024 | 69,100.00 | 71,700.00 | 69,100.00 | 70,300.00 | 69,085.84 | 15,159 |
| Jun 14, 2024 | 69,900.00 | 70,800.00 | 68,400.00 | 69,000.00 | 67,808.29 | 7,840 |
| Jun 13, 2024 | 71,400.00 | 71,800.00 | 69,800.00 | 70,000.00 | 68,791.02 | 9,373 |
| Jun 12, 2024 | 70,000.00 | 72,600.00 | 69,900.00 | 71,300.00 | 70,068.56 | 18,150 |
| Jun 11, 2024 | 69,100.00 | 71,600.00 | 69,100.00 | 70,500.00 | 69,282.38 | 13,108 |
| Jun 10, 2024 | 67,600.00 | 70,500.00 | 67,000.00 | 70,000.00 | 68,791.02 | 14,293 |
| Jun 7, 2024 | 68,600.00 | 70,000.00 | 67,500.00 | 67,600.00 | 66,432.47 | 11,608 |
| Jun 5, 2024 | 68,600.00 | 69,800.00 | 67,600.00 | 68,600.00 | 67,415.20 | 7,772 |
| Jun 4, 2024 | 69,000.00 | 69,900.00 | 67,500.00 | 68,600.00 | 67,415.20 | 13,514 |
Related Tickers
600004.SS BAIYUN AIRPORT
9.56
+0.10%
600897.SS Xiamen International Airport Co.,Ltd
14.62
-0.61%
000089.SZ Shenzhen Airport Co., Ltd.
7.16
-0.14%
600009.SS SH AIRPORT
32.50
+0.43%
AOT-R.BK Airports of Thailand Public Company Limited
33.25
-0.75%
AIA.AX Auckland International Airport Limited
7.03
+1.01%
AOT.BK Airports of Thailand Public Company Limited
33.25
-0.75%
ADP.PA Aeroports de Paris SA
113.50
-0.70%
CAAP Corporación América Airports S.A.
20.60
+0.29%
OMAB Grupo Aeroportuario del Centro Norte, S.A.B. de C.V.
99.07
-0.20%