Korean Air Lines Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 29,450.00 | 29,600.00 | 26,300.00 | 26,350.00 | 26,350.00 | 8,284,745 |
| 2026-10-15 | 29,200.00 | 29,750.00 | 28,850.00 | 29,450.00 | 29,450.00 | 2,912,696 |
| 2026-10-14 | 30,450.00 | 30,550.00 | 29,850.00 | 30,150.00 | 30,150.00 | 1,845,150 |
| 2026-10-13 | 30,550.00 | 30,550.00 | 29,400.00 | 30,500.00 | 30,500.00 | 2,305,249 |
| 2026-10-12 | 30,450.00 | 31,300.00 | 30,450.00 | 31,100.00 | 31,100.00 | 2,638,619 |
| 2026-10-08 | 30,650.00 | 31,200.00 | 30,300.00 | 30,700.00 | 30,700.00 | 2,791,673 |
| 2026-10-07 | 31,000.00 | 31,950.00 | 30,600.00 | 30,850.00 | 30,850.00 | 1,257,789 |
| 2026-10-06 | 31,000.00 | 31,400.00 | 30,200.00 | 31,150.00 | 31,150.00 | 1,680,355 |
| 2026-10-02 | 30,900.00 | 31,150.00 | 30,250.00 | 30,600.00 | 30,600.00 | 1,868,125 |
| 2026-10-01 | 31,950.00 | 31,950.00 | 30,900.00 | 31,200.00 | 31,200.00 | 1,822,858 |
| 2026-09-30 | 31,800.00 | 32,500.00 | 31,400.00 | 32,000.00 | 32,000.00 | 2,648,543 |
| 2026-09-29 | 31,400.00 | 31,500.00 | 30,950.00 | 31,400.00 | 31,400.00 | 1,849,487 |
| 2026-09-28 | 31,400.00 | 31,700.00 | 30,800.00 | 31,700.00 | 31,700.00 | 2,860,534 |
| 2026-09-23 | 31,500.00 | 32,100.00 | 31,100.00 | 31,500.00 | 31,500.00 | 4,154,511 |
| 2026-09-22 | 29,250.00 | 31,400.00 | 29,150.00 | 31,400.00 | 31,400.00 | 7,326,416 |
| 2026-09-21 | 29,150.00 | 29,300.00 | 28,700.00 | 28,850.00 | 28,850.00 | 1,158,147 |
| 2026-09-18 | 29,750.00 | 30,100.00 | 28,900.00 | 29,300.00 | 29,300.00 | 2,500,096 |
| 2026-09-17 | 29,200.00 | 29,950.00 | 29,000.00 | 29,400.00 | 29,400.00 | 1,610,759 |
| 2026-09-16 | 29,050.00 | 29,300.00 | 28,600.00 | 29,050.00 | 29,050.00 | 1,322,448 |
| 2026-09-15 | 29,600.00 | 30,050.00 | 29,200.00 | 29,350.00 | 29,350.00 | 974,019 |
| 2026-09-14 | 28,450.00 | 29,950.00 | 28,400.00 | 29,850.00 | 29,850.00 | 2,078,340 |
| 2026-09-11 | 28,650.00 | 29,050.00 | 28,500.00 | 28,950.00 | 28,950.00 | 2,165,418 |
| 2026-09-10 | 29,350.00 | 29,800.00 | 29,000.00 | 29,550.00 | 29,550.00 | 4,292,536 |
| 2026-09-09 | 29,900.00 | 30,250.00 | 29,600.00 | 29,800.00 | 29,800.00 | 3,050,070 |
| 2026-09-08 | 30,400.00 | 30,750.00 | 29,950.00 | 30,100.00 | 30,100.00 | 2,494,459 |
| 2026-09-07 | 30,350.00 | 30,900.00 | 29,900.00 | 30,350.00 | 30,350.00 | 3,184,473 |
| 2026-09-04 | 29,500.00 | 30,500.00 | 29,300.00 | 30,200.00 | 30,200.00 | 4,829,883 |
| 2026-09-03 | 28,950.00 | 29,800.00 | 28,500.00 | 29,150.00 | 29,150.00 | 3,240,922 |
| 2026-09-02 | 28,050.00 | 28,950.00 | 27,550.00 | 28,900.00 | 28,900.00 | 3,210,624 |
| 2026-09-01 | 27,750.00 | 28,950.00 | 27,750.00 | 28,750.00 | 28,750.00 | 2,274,669 |
| 2026-08-31 | 28,250.00 | 28,700.00 | 27,900.00 | 28,100.00 | 28,100.00 | 2,531,881 |
| 2026-08-28 | 27,850.00 | 28,850.00 | 27,750.00 | 28,700.00 | 28,700.00 | 2,745,728 |
| 2026-08-27 | 28,000.00 | 28,800.00 | 28,000.00 | 28,200.00 | 28,200.00 | 3,162,035 |
| 2026-08-26 | 26,850.00 | 28,200.00 | 26,750.00 | 28,150.00 | 28,150.00 | 6,214,419 |
| 2026-08-25 | 26,000.00 | 26,350.00 | 25,650.00 | 26,300.00 | 26,300.00 | 2,086,516 |
| 2026-08-24 | 25,800.00 | 26,500.00 | 25,800.00 | 26,000.00 | 26,000.00 | 2,887,203 |
| 2026-08-21 | 24,750.00 | 25,950.00 | 24,700.00 | 25,800.00 | 25,800.00 | 3,922,193 |
| 2026-08-20 | 25,200.00 | 25,400.00 | 24,900.00 | 25,050.00 | 25,050.00 | 1,603,696 |
| 2026-08-19 | 24,750.00 | 25,150.00 | 24,400.00 | 25,050.00 | 25,050.00 | 1,944,530 |
| 2026-08-18 | 25,950.00 | 26,000.00 | 25,050.00 | 25,250.00 | 25,250.00 | 2,774,351 |
| 2026-08-14 | 26,100.00 | 26,550.00 | 26,050.00 | 26,300.00 | 26,300.00 | 1,622,859 |
| 2026-08-13 | 26,750.00 | 26,900.00 | 25,900.00 | 26,100.00 | 26,100.00 | 2,948,873 |
| 2026-08-12 | 26,650.00 | 27,000.00 | 26,450.00 | 26,500.00 | 26,500.00 | 1,453,243 |
| 2026-08-11 | 26,400.00 | 26,800.00 | 25,900.00 | 26,650.00 | 26,650.00 | 1,400,829 |
| 2026-08-10 | 27,100.00 | 27,100.00 | 26,400.00 | 26,850.00 | 26,850.00 | 1,821,076 |
| 2026-08-07 | 27,150.00 | 27,300.00 | 26,650.00 | 27,150.00 | 27,150.00 | 1,834,848 |
| 2026-08-06 | 27,100.00 | 27,600.00 | 26,850.00 | 27,500.00 | 27,500.00 | 2,562,853 |
| 2026-08-05 | 26,800.00 | 27,800.00 | 26,750.00 | 26,900.00 | 26,900.00 | 3,845,447 |
| 2026-08-04 | 26,250.00 | 26,450.00 | 25,750.00 | 26,100.00 | 26,100.00 | 1,563,691 |
| 2026-08-03 | 25,850.00 | 27,000.00 | 25,800.00 | 26,200.00 | 26,200.00 | 3,168,112 |
| 2026-07-31 | 25,300.00 | 26,100.00 | 25,050.00 | 25,900.00 | 25,900.00 | 2,557,579 |
| 2026-07-30 | 24,750.00 | 25,300.00 | 24,450.00 | 24,650.00 | 24,650.00 | 2,301,131 |
| 2026-07-29 | 25,650.00 | 25,750.00 | 23,950.00 | 24,800.00 | 24,800.00 | 3,186,341 |
| 2026-07-28 | 26,200.00 | 26,350.00 | 25,000.00 | 25,250.00 | 25,250.00 | 2,248,339 |
| 2026-07-27 | 26,100.00 | 27,350.00 | 25,950.00 | 26,450.00 | 26,450.00 | 3,218,408 |
| 2026-07-24 | 25,050.00 | 25,700.00 | 24,900.00 | 25,450.00 | 25,450.00 | 3,036,913 |
| 2026-07-23 | 24,850.00 | 25,850.00 | 24,700.00 | 25,750.00 | 25,750.00 | 1,975,004 |
| 2026-07-22 | 25,600.00 | 25,900.00 | 24,900.00 | 24,900.00 | 24,900.00 | 2,048,346 |
| 2026-07-21 | 25,200.00 | 25,750.00 | 25,000.00 | 25,350.00 | 25,350.00 | 1,623,460 |
| 2026-07-20 | 25,850.00 | 25,900.00 | 25,000.00 | 25,350.00 | 25,350.00 | 2,004,207 |
Page 1 of 5 · 243 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-03-30 | 750.0000 KRW |
| 2024-12-27 | 750.0000 KRW |
| 2023-12-27 | 750.0000 KRW |
| 2022-12-28 | 750.0000 KRW |
| 2019-12-27 | 250.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.