Korean Air Lines Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-31	24,600.00	24,800.00	24,300.00	24,600.00	22,396.07	1,166,117
2023-07-28	24,450.00	24,850.00	24,100.00	24,550.00	22,350.55	927,263
2023-07-27	24,350.00	24,900.00	24,200.00	24,700.00	22,487.11	1,577,764
2023-07-26	24,600.00	24,750.00	23,750.00	24,150.00	21,986.38	2,439,472
2023-07-25	25,550.00	25,900.00	24,600.00	24,750.00	22,532.63	2,148,177
2023-07-24	25,800.00	25,850.00	25,200.00	25,600.00	23,306.48	1,299,670
2023-07-21	26,250.00	26,250.00	25,700.00	25,950.00	23,625.12	875,926
2023-07-20	25,450.00	26,400.00	25,450.00	26,250.00	23,898.24	2,186,028
2023-07-19	25,900.00	26,000.00	25,300.00	25,450.00	23,169.92	1,663,813
2023-07-18	25,850.00	26,150.00	25,700.00	25,750.00	23,443.04	1,237,448
2023-07-17	26,100.00	26,100.00	25,600.00	25,750.00	23,443.04	1,403,437
2023-07-14	25,700.00	26,200.00	25,650.00	26,100.00	23,761.68	2,083,307
2023-07-13	26,000.00	26,000.00	25,450.00	25,550.00	23,260.96	1,812,116
2023-07-12	25,650.00	25,950.00	25,400.00	25,850.00	23,534.08	1,415,615
2023-07-11	25,450.00	25,700.00	25,350.00	25,550.00	23,260.96	1,068,637
2023-07-10	25,050.00	25,550.00	24,950.00	25,250.00	22,987.83	1,028,010
2023-07-07	25,350.00	25,450.00	24,850.00	25,050.00	22,805.75	1,151,081
2023-07-06	25,700.00	25,800.00	25,350.00	25,500.00	23,215.44	1,775,632
2023-07-05	24,950.00	25,800.00	24,900.00	25,700.00	23,397.52	3,545,770
2023-07-04	24,450.00	25,000.00	24,350.00	24,900.00	22,669.19	1,711,991
2023-07-03	24,400.00	24,550.00	24,150.00	24,500.00	22,305.03	1,187,457
2023-06-30	24,150.00	24,450.00	23,850.00	24,350.00	22,168.47	1,230,074
2023-06-29	24,100.00	24,400.00	23,700.00	24,100.00	21,940.86	1,607,074
2023-06-28	24,100.00	24,550.00	24,050.00	24,200.00	22,031.90	2,114,330
2023-06-27	23,550.00	23,800.00	23,300.00	23,750.00	21,622.22	845,519
2023-06-26	23,400.00	23,750.00	23,000.00	23,650.00	21,531.18	791,237
2023-06-23	23,550.00	23,850.00	23,250.00	23,650.00	21,531.18	1,160,273
2023-06-22	23,650.00	23,700.00	23,250.00	23,300.00	21,212.54	844,374
2023-06-21	24,250.00	24,250.00	23,550.00	23,650.00	21,531.18	1,566,316
2023-06-20	24,400.00	24,600.00	24,250.00	24,300.00	22,122.94	1,261,379
2023-06-19	24,400.00	24,650.00	24,150.00	24,400.00	22,213.99	2,171,860
2023-06-16	23,600.00	24,350.00	23,550.00	24,250.00	22,077.42	4,389,820
2023-06-15	23,400.00	23,500.00	23,100.00	23,150.00	21,075.97	1,000,489
2023-06-14	23,500.00	23,550.00	23,200.00	23,350.00	21,258.06	1,372,050
2023-06-13	22,750.00	23,450.00	22,700.00	23,400.00	21,303.58	2,710,146
2023-06-12	22,550.00	22,600.00	22,400.00	22,600.00	20,575.25	648,998
2023-06-09	22,400.00	22,550.00	22,200.00	22,500.00	20,484.21	828,957
2023-06-08	22,400.00	22,450.00	22,150.00	22,300.00	20,302.13	844,111
2023-06-07	22,050.00	22,650.00	22,050.00	22,500.00	20,484.21	1,375,462
2023-06-05	21,850.00	22,100.00	21,800.00	22,050.00	20,074.52	648,883
2023-06-02	21,850.00	21,900.00	21,700.00	21,750.00	19,801.40	798,647
2023-06-01	22,150.00	22,200.00	21,800.00	21,800.00	19,846.92	712,081
2023-05-31	22,100.00	22,300.00	22,050.00	22,100.00	20,120.04	989,874
2023-05-30	21,900.00	22,150.00	21,900.00	22,100.00	20,120.04	751,222
2023-05-26	22,000.00	22,050.00	21,900.00	21,900.00	19,937.96	732,933
2023-05-25	22,250.00	22,300.00	22,050.00	22,050.00	20,074.52	1,103,892
2023-05-24	22,450.00	22,550.00	22,300.00	22,350.00	20,347.65	583,473
2023-05-23	22,600.00	22,800.00	22,500.00	22,550.00	20,529.73	628,497
2023-05-22	22,350.00	22,700.00	22,300.00	22,600.00	20,575.25	854,220
2023-05-19	22,200.00	22,400.00	22,100.00	22,350.00	20,347.65	862,710
2023-05-18	22,600.00	22,600.00	22,200.00	22,300.00	20,302.13	861,638
2023-05-17	22,400.00	22,600.00	22,400.00	22,500.00	20,484.21	470,950
2023-05-16	22,600.00	22,800.00	22,450.00	22,500.00	20,484.21	578,620
2023-05-15	22,650.00	22,650.00	22,400.00	22,600.00	20,575.25	659,226
2023-05-12	22,800.00	22,850.00	22,650.00	22,700.00	20,666.29	465,149
2023-05-11	22,700.00	22,950.00	22,650.00	22,800.00	20,757.33	784,137
2023-05-10	22,750.00	22,850.00	22,600.00	22,650.00	20,620.77	626,567
2023-05-09	22,900.00	22,950.00	22,700.00	22,700.00	20,666.29	632,883
2023-05-08	22,850.00	22,950.00	22,750.00	22,850.00	20,802.85	636,230
2023-05-04	23,000.00	23,000.00	22,550.00	22,850.00	20,802.85	662,971

← NewerPage 14 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.