KRX · 005430 · stock

Korea Airport Service Co.,Ltd. (005430) stock price history

Every KRX trading session of Korea Airport Service Co.,Ltd. from Jan 4, 2000 to Sep 28, 2026: 6,683 daily bars, adjusted for splits and dividends, with minute bars from Sep 15, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get 005430 data, free keyYear by year table

005430 adjusted close, 2000 to 2026

005430Korea Airport Service Co.,Ltd.
₩87,400+30.0% over one year
20052010201520202025
₩93,200
All time high, 2026
₩95,900
52 week high, ₩54,132 low
6,683
Daily sessions since 2000

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.

005430 key facts

  • Korea Airport Service Co.,Ltd. (005430) closed at ₩87,400 on Sep 28, 2026 on KRX.
  • 005430's all time high close is ₩93,200, set on Aug 11, 2026; its all time low close is ₩3,192 on Sep 17, 2001.
  • 005430's 52 week range is ₩54,132 to ₩95,900.
  • 005430 returned +30.0% over the year to Sep 28, 2026 and +63.4% over five years.
  • Over ten years 005430 returned +114%, +7.9% a year compounded.
  • 005430's deepest drawdown was -73.2% from Mar 7, 2002 to Mar 13, 2003.
  • DataCedar holds 6,683 daily sessions of 005430 history from Jan 4, 2000 and minute bars from Sep 15, 2026, adjusted for splits and dividends, served by the API under a key.

005430 price chart, 2000 to 2026

005430 adjusted close, Jan 4, 2000 to Sep 28, 2026₩3,944₩11,077₩31,115₩87,400200020052010201520202025
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

005430 returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

PeriodReturn
1 month+5.0%
3 months+13.1%
6 months+54.1%
Year to date+34.5%
1 year+30.0%
3 years+129.9%
5 years+63.4%
10 years+114.4%
Since Jan 4, 2000+793.6%
Compound annual growth, 26.7 years+8.5%

005430 records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
₩93,200 on Aug 11, 2026
All time low close
₩3,192 on Sep 17, 2001
52 week high
₩95,900 on Jul 6, 2026
52 week low
₩54,132 on Nov 20, 2025
Deepest drawdown
-73.2% from Mar 7, 2002 to Mar 13, 2003, recovered Sep 22, 2005
Best single session
+21.4% on Jan 2, 2001
Worst single session
-14.9% on Jun 26, 2002
Volatility, 1 year annualised
51.1%
Sessions closing higher, 1 year
43%
Growth of 1 since 2000
8.9×
Best calendar year
2014, +83%
Worst calendar year
2008, -49%

005430 price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on Jan 4, 2000; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026₩64,800₩95,900₩54,200₩87,400+34.5%2.5M181
2025₩55,609₩72,341₩42,814₩65,000+16.3%2.8M241
2024₩47,878₩76,411₩45,363₩55,904+16.8%4.6M244
2023₩37,215₩48,555₩33,238₩47,878+25.6%2.6M245
2022₩41,713₩49,241₩32,575₩38,115-8.2%1.8M244
2021₩35,889₩55,586₩34,848₩41,524+16.5%4.6M248
2020₩42,518₩51,135₩18,986₩35,653-16.7%8.1M248
2019₩39,524₩54,149₩34,341₩42,802+8.3%1.9M246
2018₩47,777₩57,260₩32,514₩39,524-17.1%1.1M244
2017₩38,292₩52,876₩33,640₩47,687+24.8%2M241
2016₩25,202₩45,010₩24,318₩38,203+47.7%2.2M246
2015₩35,770₩43,376₩23,557₩25,865-27.7%2.3M249
2014₩19,321₩42,849₩19,063₩35,770+83.1%2.1M245
2013₩22,926₩24,899₩15,956₩19,535-13.8%920.1K247
2012₩25,391₩30,502₩21,434₩22,674-10.4%778.3K248
2011₩37,024₩41,849₩24,169₩25,308-31.6%1.1M248
2010₩25,914₩46,854₩25,874₩37,024+42.0%1.7M251
2009₩21,131₩32,270₩18,959₩26,075+23.4%1.7M253
2008₩41,256₩46,529₩19,232₩21,131-48.6%1.1M257
2007₩24,814₩61,459₩22,164₩41,101+67.4%3.3M246
2006₩17,410₩28,764₩15,215₩24,545+38.6%2.8M248
2005₩11,525₩22,902₩10,599₩17,712+52.2%4.1M259
2004₩10,001₩12,492₩7,221₩11,636+16.4%7.5M262
2003₩7,373₩12,868₩5,481₩10,001+35.6%6.4M261
2002₩4,979₩24,763₩4,979₩7,373+48.1%18.9M261
2001₩4,163₩8,012₩3,073₩4,979+19.6%4.8M261
2000₩8,733₩10,421₩3,901₩4,163n/a5.1M259

005430 monthly closes, last 12 months

MonthMonth end closeChange
September 2026₩87,400+8.3%
August 2026₩80,700-11.0%
July 2026₩90,700+11.3%
June 2026₩81,500-1.2%
May 2026₩82,500+40.3%
April 2026₩58,800+3.5%
March 2026₩56,800-15.2%
February 2026₩67,000-2.5%
January 2026₩68,700+5.7%
December 2025₩65,000+8.4%
November 2025₩59,939+1.8%
October 2025₩58,857-12.4%

About the 005430 data

Daily bars. 6,683 sessions from Jan 4, 2000 to Sep 28, 2026, one row per KRX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 15, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are KRX trading days; minute timestamps are UTC. Prices are in KRW. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 4, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/005430/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on KRX

  • 005385 Hyundai Motor Company
  • 005387 Hyundai Motor Company
  • 005389 Hyundai Motor Company
  • 005420 Cosmo Chemical Co., Ltd.
  • 005440 Hyundai G.F. Holdings Co., Ltd.
  • 005490 POSCO Holdings Inc.
  • 005500 Samjin Pharmaceuticals Co., Ltd.
  • 005610 Samlip Co., Ltd.

Common questions

005430 share price history

Start with any symbol.

Start free