Korean Air Lines Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-29 | 22,450.00 | 22,600.00 | 22,300.00 | 22,400.00 | 21,051.01 | 515,636 |
| 2024-01-26 | 22,350.00 | 22,700.00 | 22,350.00 | 22,600.00 | 21,238.97 | 506,115 |
| 2024-01-25 | 22,200.00 | 22,500.00 | 22,150.00 | 22,500.00 | 21,144.99 | 443,200 |
| 2024-01-24 | 22,400.00 | 22,500.00 | 22,150.00 | 22,300.00 | 20,957.03 | 641,840 |
| 2024-01-23 | 22,600.00 | 22,650.00 | 22,300.00 | 22,500.00 | 21,144.99 | 673,378 |
| 2024-01-22 | 23,000.00 | 23,000.00 | 22,450.00 | 22,500.00 | 21,144.99 | 521,048 |
| 2024-01-19 | 22,550.00 | 23,000.00 | 22,400.00 | 23,000.00 | 21,614.88 | 726,618 |
| 2024-01-18 | 22,000.00 | 22,550.00 | 21,950.00 | 22,250.00 | 20,910.04 | 618,877 |
| 2024-01-17 | 22,650.00 | 22,750.00 | 22,100.00 | 22,100.00 | 20,769.08 | 733,583 |
| 2024-01-16 | 22,950.00 | 23,100.00 | 22,550.00 | 22,650.00 | 21,285.96 | 635,209 |
| 2024-01-15 | 23,200.00 | 24,300.00 | 22,900.00 | 22,950.00 | 21,567.89 | 1,694,503 |
| 2024-01-12 | 23,100.00 | 23,100.00 | 22,700.00 | 22,850.00 | 21,473.91 | 827,187 |
| 2024-01-11 | 23,750.00 | 23,800.00 | 23,150.00 | 23,150.00 | 21,755.84 | 758,890 |
| 2024-01-10 | 23,800.00 | 23,900.00 | 23,400.00 | 23,600.00 | 22,178.74 | 647,619 |
| 2024-01-09 | 23,050.00 | 23,600.00 | 22,900.00 | 23,600.00 | 22,178.74 | 1,286,376 |
| 2024-01-08 | 23,100.00 | 23,150.00 | 22,500.00 | 22,700.00 | 21,332.94 | 896,223 |
| 2024-01-05 | 23,000.00 | 23,150.00 | 22,750.00 | 23,050.00 | 21,661.87 | 642,293 |
| 2024-01-04 | 22,700.00 | 23,100.00 | 22,500.00 | 23,000.00 | 21,614.88 | 666,691 |
| 2024-01-03 | 23,850.00 | 23,900.00 | 23,000.00 | 23,000.00 | 21,614.88 | 1,033,606 |
| 2024-01-02 | 23,750.00 | 24,000.00 | 23,600.00 | 23,900.00 | 22,460.68 | 681,904 |
| 2023-12-28 | 23,550.00 | 23,900.00 | 23,450.00 | 23,900.00 | 22,460.68 | 715,804 |
| 2023-12-27 | 23,750.00 | 23,800.00 | 23,300.00 | 23,450.00 | 22,037.78 | 896,421 |
| 2023-12-26 | 23,900.00 | 24,100.00 | 23,600.00 | 24,000.00 | 21,849.82 | 1,184,309 |
| 2023-12-22 | 23,950.00 | 23,950.00 | 23,550.00 | 23,700.00 | 21,576.70 | 808,097 |
| 2023-12-21 | 23,350.00 | 24,000.00 | 23,350.00 | 23,850.00 | 21,713.26 | 718,977 |
| 2023-12-20 | 23,600.00 | 23,750.00 | 23,500.00 | 23,600.00 | 21,485.66 | 805,807 |
| 2023-12-19 | 23,150.00 | 23,450.00 | 23,050.00 | 23,450.00 | 21,349.10 | 572,381 |
| 2023-12-18 | 23,700.00 | 23,750.00 | 23,250.00 | 23,300.00 | 21,212.54 | 765,542 |
| 2023-12-15 | 23,350.00 | 23,850.00 | 23,300.00 | 23,850.00 | 21,713.26 | 1,642,333 |
| 2023-12-14 | 23,200.00 | 23,450.00 | 23,150.00 | 23,250.00 | 21,167.02 | 1,490,456 |
| 2023-12-13 | 23,300.00 | 23,350.00 | 22,950.00 | 23,050.00 | 20,984.93 | 796,562 |
| 2023-12-12 | 22,800.00 | 23,100.00 | 22,700.00 | 23,050.00 | 20,984.93 | 1,277,601 |
| 2023-12-11 | 22,850.00 | 22,850.00 | 22,500.00 | 22,700.00 | 20,666.29 | 463,220 |
| 2023-12-08 | 22,700.00 | 22,900.00 | 22,550.00 | 22,700.00 | 20,666.29 | 597,890 |
| 2023-12-07 | 22,600.00 | 23,350.00 | 22,450.00 | 22,550.00 | 20,529.73 | 1,401,206 |
| 2023-12-06 | 22,400.00 | 22,500.00 | 22,300.00 | 22,300.00 | 20,302.13 | 466,145 |
| 2023-12-05 | 22,550.00 | 22,600.00 | 22,400.00 | 22,450.00 | 20,438.69 | 662,471 |
| 2023-12-04 | 22,600.00 | 22,750.00 | 22,400.00 | 22,600.00 | 20,575.25 | 860,178 |
| 2023-12-01 | 22,450.00 | 22,800.00 | 22,300.00 | 22,350.00 | 20,347.65 | 1,113,990 |
| 2023-11-30 | 22,100.00 | 22,450.00 | 21,800.00 | 22,450.00 | 20,438.69 | 1,005,196 |
| 2023-11-29 | 22,350.00 | 22,350.00 | 22,100.00 | 22,100.00 | 20,120.04 | 617,363 |
| 2023-11-28 | 22,250.00 | 22,500.00 | 22,250.00 | 22,350.00 | 20,347.65 | 873,119 |
| 2023-11-27 | 22,250.00 | 22,350.00 | 21,950.00 | 22,050.00 | 20,074.52 | 649,007 |
| 2023-11-24 | 22,700.00 | 22,800.00 | 22,250.00 | 22,400.00 | 20,393.17 | 583,689 |
| 2023-11-23 | 22,500.00 | 22,800.00 | 22,450.00 | 22,800.00 | 20,757.33 | 921,535 |
| 2023-11-22 | 22,350.00 | 22,600.00 | 22,250.00 | 22,350.00 | 20,347.65 | 535,508 |
| 2023-11-21 | 22,550.00 | 22,850.00 | 22,450.00 | 22,600.00 | 20,575.25 | 1,054,539 |
| 2023-11-20 | 22,400.00 | 22,550.00 | 22,050.00 | 22,350.00 | 20,347.65 | 701,806 |
| 2023-11-17 | 22,200.00 | 22,700.00 | 22,100.00 | 22,550.00 | 20,529.73 | 1,347,119 |
| 2023-11-16 | 21,950.00 | 22,350.00 | 21,900.00 | 21,950.00 | 19,983.48 | 785,901 |
| 2023-11-15 | 21,900.00 | 21,950.00 | 21,600.00 | 21,950.00 | 19,983.48 | 1,067,828 |
| 2023-11-14 | 21,300.00 | 21,700.00 | 21,250.00 | 21,400.00 | 19,482.76 | 477,183 |
| 2023-11-13 | 21,300.00 | 21,400.00 | 20,850.00 | 21,100.00 | 19,209.64 | 488,084 |
| 2023-11-10 | 21,450.00 | 21,550.00 | 21,200.00 | 21,300.00 | 19,391.72 | 406,811 |
| 2023-11-09 | 20,900.00 | 21,700.00 | 20,850.00 | 21,650.00 | 19,710.36 | 1,180,400 |
| 2023-11-08 | 21,150.00 | 21,200.00 | 20,800.00 | 20,800.00 | 18,936.51 | 518,820 |
| 2023-11-07 | 21,050.00 | 21,050.00 | 20,600.00 | 20,850.00 | 18,982.03 | 575,198 |
| 2023-11-06 | 20,750.00 | 21,150.00 | 20,500.00 | 21,150.00 | 19,255.16 | 1,220,631 |
| 2023-11-03 | 20,350.00 | 20,500.00 | 20,150.00 | 20,450.00 | 18,617.87 | 569,772 |
| 2023-11-02 | 20,350.00 | 20,550.00 | 20,100.00 | 20,150.00 | 18,344.75 | 609,243 |
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.