Korean Air Lines Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 20,600.00 | 20,750.00 | 20,450.00 | 20,600.00 | 19,359.41 | 593,647 |
| 2024-04-24 | 20,850.00 | 20,850.00 | 20,650.00 | 20,750.00 | 19,500.38 | 605,859 |
| 2024-04-23 | 20,750.00 | 20,800.00 | 20,550.00 | 20,800.00 | 19,547.37 | 515,632 |
| 2024-04-22 | 20,650.00 | 20,800.00 | 20,500.00 | 20,750.00 | 19,500.38 | 529,002 |
| 2024-04-19 | 20,450.00 | 20,500.00 | 20,000.00 | 20,250.00 | 19,030.49 | 912,650 |
| 2024-04-18 | 20,450.00 | 20,900.00 | 20,450.00 | 20,550.00 | 19,312.42 | 774,408 |
| 2024-04-17 | 19,990.00 | 20,450.00 | 19,990.00 | 20,150.00 | 18,936.51 | 633,641 |
| 2024-04-16 | 20,100.00 | 20,200.00 | 19,960.00 | 19,980.00 | 18,776.75 | 937,775 |
| 2024-04-15 | 20,250.00 | 20,450.00 | 20,150.00 | 20,300.00 | 19,077.48 | 605,318 |
| 2024-04-12 | 20,900.00 | 20,950.00 | 20,500.00 | 20,500.00 | 19,265.43 | 848,790 |
| 2024-04-11 | 20,900.00 | 21,050.00 | 20,700.00 | 21,000.00 | 19,735.32 | 941,622 |
| 2024-04-09 | 21,150.00 | 21,300.00 | 20,950.00 | 20,950.00 | 19,688.33 | 543,658 |
| 2024-04-08 | 21,100.00 | 21,150.00 | 20,850.00 | 21,150.00 | 19,876.29 | 471,216 |
| 2024-04-05 | 21,100.00 | 21,300.00 | 21,000.00 | 21,100.00 | 19,829.30 | 815,889 |
| 2024-04-04 | 21,550.00 | 21,600.00 | 21,200.00 | 21,250.00 | 19,970.27 | 950,798 |
| 2024-04-03 | 21,550.00 | 21,550.00 | 21,400.00 | 21,500.00 | 20,205.21 | 721,566 |
| 2024-04-02 | 22,000.00 | 22,050.00 | 21,600.00 | 21,650.00 | 20,346.18 | 802,978 |
| 2024-04-01 | 21,750.00 | 22,100.00 | 21,700.00 | 22,050.00 | 20,722.09 | 745,443 |
| 2024-03-29 | 21,750.00 | 21,900.00 | 21,700.00 | 21,700.00 | 20,393.17 | 440,509 |
| 2024-03-28 | 21,900.00 | 21,900.00 | 21,700.00 | 21,700.00 | 20,393.17 | 609,229 |
| 2024-03-27 | 21,700.00 | 21,900.00 | 21,700.00 | 21,800.00 | 20,487.15 | 483,215 |
| 2024-03-26 | 21,900.00 | 22,000.00 | 21,800.00 | 21,800.00 | 20,487.15 | 688,979 |
| 2024-03-25 | 21,800.00 | 21,950.00 | 21,800.00 | 21,800.00 | 20,487.15 | 355,730 |
| 2024-03-22 | 21,750.00 | 22,100.00 | 21,750.00 | 21,800.00 | 20,487.15 | 761,816 |
| 2024-03-21 | 21,550.00 | 21,800.00 | 21,550.00 | 21,750.00 | 20,440.16 | 696,110 |
| 2024-03-20 | 21,450.00 | 21,650.00 | 21,400.00 | 21,400.00 | 20,111.23 | 573,629 |
| 2024-03-19 | 21,750.00 | 21,800.00 | 21,250.00 | 21,350.00 | 20,064.25 | 1,249,970 |
| 2024-03-18 | 22,150.00 | 22,150.00 | 21,800.00 | 21,800.00 | 20,487.15 | 822,452 |
| 2024-03-15 | 22,100.00 | 22,150.00 | 21,900.00 | 22,150.00 | 20,816.07 | 1,266,145 |
| 2024-03-14 | 22,200.00 | 22,250.00 | 22,000.00 | 22,250.00 | 20,910.04 | 1,276,290 |
| 2024-03-13 | 22,300.00 | 22,300.00 | 22,150.00 | 22,200.00 | 20,863.06 | 578,441 |
| 2024-03-12 | 22,450.00 | 22,450.00 | 22,150.00 | 22,250.00 | 20,910.04 | 523,859 |
| 2024-03-11 | 22,200.00 | 22,450.00 | 22,100.00 | 22,450.00 | 21,098.00 | 540,112 |
| 2024-03-08 | 22,400.00 | 22,500.00 | 22,200.00 | 22,200.00 | 20,863.06 | 462,218 |
| 2024-03-07 | 22,300.00 | 22,400.00 | 22,050.00 | 22,200.00 | 20,863.06 | 581,419 |
| 2024-03-06 | 22,400.00 | 22,450.00 | 22,200.00 | 22,250.00 | 20,910.04 | 721,116 |
| 2024-03-05 | 22,500.00 | 22,800.00 | 22,450.00 | 22,450.00 | 21,098.00 | 624,648 |
| 2024-03-04 | 23,100.00 | 23,200.00 | 22,600.00 | 22,600.00 | 21,238.97 | 936,680 |
| 2024-02-29 | 22,500.00 | 23,450.00 | 22,400.00 | 23,000.00 | 21,614.88 | 2,221,586 |
| 2024-02-28 | 22,450.00 | 22,750.00 | 22,350.00 | 22,700.00 | 21,332.94 | 634,830 |
| 2024-02-27 | 23,100.00 | 23,150.00 | 22,500.00 | 22,600.00 | 21,238.97 | 1,028,565 |
| 2024-02-26 | 23,300.00 | 23,300.00 | 23,000.00 | 23,000.00 | 21,614.88 | 666,941 |
| 2024-02-23 | 23,600.00 | 23,600.00 | 23,200.00 | 23,200.00 | 21,802.83 | 563,125 |
| 2024-02-22 | 23,700.00 | 23,700.00 | 23,400.00 | 23,450.00 | 22,037.78 | 515,605 |
| 2024-02-21 | 23,600.00 | 23,750.00 | 23,400.00 | 23,500.00 | 22,084.77 | 774,151 |
| 2024-02-20 | 23,400.00 | 23,600.00 | 23,300.00 | 23,600.00 | 22,178.74 | 1,048,785 |
| 2024-02-19 | 23,100.00 | 23,400.00 | 23,100.00 | 23,400.00 | 21,990.79 | 888,082 |
| 2024-02-16 | 23,100.00 | 23,150.00 | 22,900.00 | 23,100.00 | 21,708.86 | 529,237 |
| 2024-02-15 | 23,450.00 | 23,500.00 | 22,800.00 | 22,900.00 | 21,520.90 | 845,557 |
| 2024-02-14 | 23,650.00 | 23,700.00 | 23,150.00 | 23,300.00 | 21,896.81 | 1,145,168 |
| 2024-02-13 | 23,050.00 | 23,750.00 | 23,000.00 | 23,650.00 | 22,225.73 | 1,683,410 |
| 2024-02-08 | 23,100.00 | 23,100.00 | 22,850.00 | 22,850.00 | 21,473.91 | 798,335 |
| 2024-02-07 | 23,000.00 | 23,150.00 | 22,800.00 | 23,050.00 | 21,661.87 | 722,661 |
| 2024-02-06 | 22,750.00 | 22,900.00 | 22,650.00 | 22,900.00 | 21,520.90 | 541,475 |
| 2024-02-05 | 23,150.00 | 23,200.00 | 22,650.00 | 22,850.00 | 21,473.91 | 753,129 |
| 2024-02-02 | 22,750.00 | 23,200.00 | 22,550.00 | 23,150.00 | 21,755.84 | 1,046,922 |
| 2024-02-01 | 23,000.00 | 23,350.00 | 22,400.00 | 22,700.00 | 21,332.94 | 1,269,391 |
| 2024-01-31 | 22,500.00 | 22,500.00 | 22,150.00 | 22,500.00 | 21,144.99 | 866,776 |
| 2024-01-30 | 22,500.00 | 22,600.00 | 22,300.00 | 22,450.00 | 21,098.00 | 610,535 |
| 2024-01-29 | 22,450.00 | 22,600.00 | 22,300.00 | 22,400.00 | 21,051.01 | 515,636 |
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.