Korean Air Lines Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 21,150.00 | 21,500.00 | 21,100.00 | 21,250.00 | 19,970.27 | 529,353 |
| 2024-07-23 | 21,550.00 | 21,600.00 | 21,150.00 | 21,150.00 | 19,876.29 | 839,606 |
| 2024-07-22 | 21,500.00 | 21,650.00 | 21,350.00 | 21,400.00 | 20,111.23 | 600,286 |
| 2024-07-19 | 21,900.00 | 22,000.00 | 21,400.00 | 21,550.00 | 20,252.20 | 1,354,185 |
| 2024-07-18 | 22,300.00 | 22,300.00 | 21,950.00 | 22,100.00 | 20,769.08 | 524,476 |
| 2024-07-17 | 22,300.00 | 22,500.00 | 22,100.00 | 22,200.00 | 20,863.06 | 752,506 |
| 2024-07-16 | 22,150.00 | 22,250.00 | 22,000.00 | 22,000.00 | 20,675.10 | 586,408 |
| 2024-07-15 | 22,200.00 | 22,300.00 | 22,050.00 | 22,050.00 | 20,722.09 | 514,116 |
| 2024-07-12 | 22,250.00 | 22,350.00 | 21,900.00 | 22,100.00 | 20,769.08 | 707,146 |
| 2024-07-11 | 22,400.00 | 22,550.00 | 22,200.00 | 22,250.00 | 20,910.04 | 907,481 |
| 2024-07-10 | 22,450.00 | 22,500.00 | 22,200.00 | 22,250.00 | 20,910.04 | 839,709 |
| 2024-07-09 | 22,900.00 | 22,900.00 | 22,500.00 | 22,550.00 | 21,191.98 | 724,843 |
| 2024-07-08 | 22,850.00 | 23,100.00 | 22,600.00 | 22,700.00 | 21,332.94 | 919,711 |
| 2024-07-05 | 22,700.00 | 23,000.00 | 22,600.00 | 22,650.00 | 21,285.96 | 837,874 |
| 2024-07-04 | 22,850.00 | 22,950.00 | 22,550.00 | 22,750.00 | 21,379.93 | 849,967 |
| 2024-07-03 | 22,950.00 | 23,300.00 | 22,700.00 | 22,700.00 | 21,332.94 | 682,093 |
| 2024-07-02 | 23,200.00 | 23,400.00 | 22,600.00 | 22,850.00 | 21,473.91 | 1,886,892 |
| 2024-07-01 | 23,250.00 | 23,950.00 | 23,200.00 | 23,550.00 | 22,131.76 | 1,605,144 |
| 2024-06-28 | 23,800.00 | 23,850.00 | 23,250.00 | 23,250.00 | 21,849.82 | 1,785,359 |
| 2024-06-27 | 22,200.00 | 23,950.00 | 22,150.00 | 23,600.00 | 22,178.74 | 5,780,924 |
| 2024-06-26 | 22,100.00 | 22,500.00 | 22,000.00 | 22,400.00 | 21,051.01 | 1,490,653 |
| 2024-06-25 | 21,550.00 | 22,050.00 | 21,350.00 | 22,050.00 | 20,722.09 | 1,057,323 |
| 2024-06-24 | 21,450.00 | 21,550.00 | 21,300.00 | 21,350.00 | 20,064.25 | 525,931 |
| 2024-06-21 | 21,400.00 | 21,600.00 | 21,350.00 | 21,450.00 | 20,158.22 | 770,390 |
| 2024-06-20 | 21,500.00 | 21,650.00 | 21,350.00 | 21,400.00 | 20,111.23 | 786,231 |
| 2024-06-19 | 21,700.00 | 21,750.00 | 21,350.00 | 21,550.00 | 20,252.20 | 950,153 |
| 2024-06-18 | 21,850.00 | 22,000.00 | 21,700.00 | 21,750.00 | 20,440.16 | 422,691 |
| 2024-06-17 | 22,200.00 | 22,300.00 | 21,850.00 | 21,850.00 | 20,534.13 | 655,714 |
| 2024-06-14 | 22,250.00 | 22,550.00 | 22,200.00 | 22,250.00 | 20,910.04 | 687,750 |
| 2024-06-13 | 22,300.00 | 22,600.00 | 22,300.00 | 22,350.00 | 21,004.02 | 1,670,913 |
| 2024-06-12 | 22,150.00 | 22,300.00 | 22,150.00 | 22,250.00 | 20,910.04 | 635,997 |
| 2024-06-11 | 22,050.00 | 22,250.00 | 21,800.00 | 22,150.00 | 20,816.07 | 909,979 |
| 2024-06-10 | 21,950.00 | 22,200.00 | 21,550.00 | 21,950.00 | 20,628.11 | 951,530 |
| 2024-06-07 | 21,800.00 | 22,300.00 | 21,800.00 | 22,150.00 | 20,816.07 | 1,223,582 |
| 2024-06-05 | 21,800.00 | 21,950.00 | 21,500.00 | 21,800.00 | 20,487.15 | 770,462 |
| 2024-06-04 | 21,450.00 | 21,900.00 | 21,200.00 | 21,800.00 | 20,487.15 | 1,171,522 |
| 2024-06-03 | 21,100.00 | 21,450.00 | 21,050.00 | 21,450.00 | 20,158.22 | 696,871 |
| 2024-05-31 | 20,600.00 | 20,950.00 | 20,500.00 | 20,850.00 | 19,594.36 | 1,163,476 |
| 2024-05-30 | 20,450.00 | 20,600.00 | 20,400.00 | 20,400.00 | 19,171.46 | 456,661 |
| 2024-05-29 | 20,850.00 | 20,900.00 | 20,500.00 | 20,650.00 | 19,406.40 | 962,257 |
| 2024-05-28 | 21,000.00 | 21,100.00 | 20,900.00 | 21,000.00 | 19,735.32 | 448,538 |
| 2024-05-27 | 20,900.00 | 21,100.00 | 20,850.00 | 21,050.00 | 19,782.31 | 542,072 |
| 2024-05-24 | 21,050.00 | 21,150.00 | 20,800.00 | 20,900.00 | 19,641.35 | 569,427 |
| 2024-05-23 | 21,050.00 | 21,400.00 | 21,050.00 | 21,200.00 | 19,923.28 | 372,338 |
| 2024-05-22 | 21,300.00 | 21,350.00 | 21,000.00 | 21,150.00 | 19,876.29 | 689,785 |
| 2024-05-21 | 21,500.00 | 21,600.00 | 21,300.00 | 21,400.00 | 20,111.23 | 610,785 |
| 2024-05-20 | 21,850.00 | 21,850.00 | 21,650.00 | 21,700.00 | 20,393.17 | 373,518 |
| 2024-05-17 | 21,750.00 | 21,900.00 | 21,650.00 | 21,700.00 | 20,393.17 | 396,773 |
| 2024-05-16 | 22,000.00 | 22,100.00 | 21,600.00 | 21,850.00 | 20,534.13 | 885,681 |
| 2024-05-14 | 21,950.00 | 22,000.00 | 21,800.00 | 21,900.00 | 20,581.12 | 373,051 |
| 2024-05-13 | 22,150.00 | 22,200.00 | 21,800.00 | 21,950.00 | 20,628.11 | 591,311 |
| 2024-05-10 | 22,100.00 | 22,200.00 | 22,000.00 | 22,000.00 | 20,675.10 | 548,470 |
| 2024-05-09 | 21,850.00 | 22,100.00 | 21,800.00 | 21,900.00 | 20,581.12 | 1,168,289 |
| 2024-05-08 | 21,500.00 | 21,800.00 | 21,500.00 | 21,800.00 | 20,487.15 | 581,006 |
| 2024-05-07 | 21,500.00 | 21,600.00 | 21,400.00 | 21,500.00 | 20,205.21 | 686,157 |
| 2024-05-03 | 21,400.00 | 21,400.00 | 21,250.00 | 21,300.00 | 20,017.26 | 375,592 |
| 2024-05-02 | 21,000.00 | 21,300.00 | 20,900.00 | 21,200.00 | 19,923.28 | 636,576 |
| 2024-04-30 | 21,050.00 | 21,250.00 | 20,900.00 | 20,950.00 | 19,688.33 | 680,704 |
| 2024-04-29 | 20,850.00 | 21,100.00 | 20,750.00 | 21,050.00 | 19,782.31 | 652,712 |
| 2024-04-26 | 20,650.00 | 20,800.00 | 20,550.00 | 20,800.00 | 19,547.37 | 303,024 |
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.