Korean Air Lines Co historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	20,050.00	20,550.00	20,050.00	20,500.00	18,663.39	1,150,941
2023-10-30	19,600.00	20,300.00	19,570.00	19,900.00	18,117.14	849,130
2023-10-27	19,810.00	19,870.00	19,510.00	19,670.00	17,907.75	441,098
2023-10-26	19,690.00	19,820.00	19,360.00	19,590.00	17,834.92	624,971
2023-10-25	19,850.00	20,150.00	19,820.00	19,890.00	18,108.04	633,550
2023-10-24	19,760.00	19,850.00	19,270.00	19,820.00	18,044.31	586,017
2023-10-23	19,350.00	19,650.00	19,310.00	19,570.00	17,816.71	559,390
2023-10-20	19,430.00	19,590.00	19,220.00	19,350.00	17,616.42	753,591
2023-10-19	19,990.00	20,100.00	19,580.00	19,630.00	17,871.33	943,158
2023-10-18	19,880.00	20,150.00	19,750.00	20,150.00	18,344.75	711,070
2023-10-17	19,870.00	19,970.00	19,810.00	19,880.00	18,098.94	737,496
2023-10-16	20,150.00	20,150.00	19,380.00	19,780.00	18,007.90	1,887,062
2023-10-13	20,450.00	20,550.00	20,000.00	20,150.00	18,344.75	1,092,248
2023-10-12	20,750.00	20,750.00	20,350.00	20,600.00	18,754.43	1,007,961
2023-10-11	20,650.00	20,850.00	20,400.00	20,450.00	18,617.87	992,084
2023-10-10	20,500.00	20,850.00	20,300.00	20,500.00	18,663.39	1,637,313
2023-10-06	21,200.00	21,250.00	21,050.00	21,050.00	19,164.11	410,575
2023-10-05	21,300.00	21,350.00	21,100.00	21,200.00	19,300.68	726,585
2023-10-04	21,500.00	21,550.00	21,000.00	21,000.00	19,118.59	1,142,829
2023-09-27	21,800.00	22,000.00	21,700.00	21,750.00	19,801.40	705,500
2023-09-26	22,050.00	22,100.00	21,950.00	22,000.00	20,029.00	516,417
2023-09-25	22,200.00	22,250.00	22,000.00	22,050.00	20,074.52	534,650
2023-09-22	22,350.00	22,350.00	22,100.00	22,150.00	20,165.57	473,306
2023-09-21	22,500.00	22,600.00	22,450.00	22,450.00	20,438.69	639,110
2023-09-20	22,500.00	22,650.00	22,450.00	22,650.00	20,620.77	396,116
2023-09-19	22,500.00	22,650.00	22,450.00	22,600.00	20,575.25	445,083
2023-09-18	22,850.00	22,900.00	22,400.00	22,550.00	20,529.73	980,232
2023-09-15	22,700.00	22,950.00	22,650.00	22,950.00	20,893.89	1,213,272
2023-09-14	22,700.00	22,800.00	22,550.00	22,700.00	20,666.29	1,017,824
2023-09-13	22,550.00	22,700.00	22,450.00	22,700.00	20,666.29	530,819
2023-09-12	22,600.00	22,900.00	22,600.00	22,650.00	20,620.77	762,745
2023-09-11	22,750.00	22,750.00	22,500.00	22,550.00	20,529.73	477,871
2023-09-08	22,500.00	22,800.00	22,500.00	22,750.00	20,711.81	632,459
2023-09-07	22,400.00	22,700.00	22,400.00	22,500.00	20,484.21	624,837
2023-09-06	22,750.00	22,800.00	22,300.00	22,400.00	20,393.17	1,393,743
2023-09-05	23,000.00	23,100.00	22,800.00	22,850.00	20,802.85	805,409
2023-09-04	22,850.00	23,150.00	22,800.00	23,100.00	21,030.45	571,443
2023-09-01	22,700.00	22,950.00	22,700.00	22,800.00	20,757.33	590,716
2023-08-31	23,100.00	23,150.00	22,700.00	22,800.00	20,757.33	1,141,081
2023-08-30	23,400.00	23,450.00	23,050.00	23,050.00	20,984.93	809,173
2023-08-29	23,300.00	23,400.00	23,150.00	23,200.00	21,121.49	593,305
2023-08-28	23,350.00	23,400.00	23,150.00	23,150.00	21,075.97	552,539
2023-08-25	23,100.00	23,250.00	23,100.00	23,150.00	21,075.97	471,953
2023-08-24	23,400.00	23,450.00	23,250.00	23,350.00	21,258.06	481,579
2023-08-23	23,200.00	23,500.00	23,100.00	23,300.00	21,212.54	532,845
2023-08-22	23,250.00	23,450.00	23,200.00	23,300.00	21,212.54	582,720
2023-08-21	23,700.00	23,800.00	23,100.00	23,200.00	21,121.49	989,976
2023-08-18	23,500.00	23,900.00	23,500.00	23,650.00	21,531.18	681,464
2023-08-17	24,050.00	24,200.00	23,600.00	23,900.00	21,758.78	840,602
2023-08-16	24,450.00	24,600.00	24,150.00	24,350.00	22,168.47	959,494
2023-08-14	25,000.00	25,300.00	24,700.00	24,800.00	22,578.15	990,955
2023-08-11	25,200.00	25,600.00	24,850.00	25,000.00	22,760.23	1,565,510
2023-08-10	24,700.00	25,150.00	24,550.00	24,850.00	22,623.67	2,537,709
2023-08-09	24,650.00	24,650.00	24,100.00	24,150.00	21,986.38	1,381,824
2023-08-08	23,950.00	24,950.00	23,950.00	24,550.00	22,350.55	2,254,468
2023-08-07	23,800.00	23,950.00	23,550.00	23,750.00	21,622.22	878,039
2023-08-04	23,800.00	24,100.00	23,550.00	23,950.00	21,804.30	936,927
2023-08-03	24,200.00	24,600.00	23,650.00	23,900.00	21,758.78	1,234,391
2023-08-02	24,800.00	24,800.00	24,000.00	24,050.00	21,895.34	1,346,339
2023-08-01	24,500.00	25,000.00	24,350.00	24,850.00	22,623.67	1,137,655

← NewerPage 13 of 21 · 1,223 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.