Korean Air Lines Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-03	22,950.00	23,150.00	22,900.00	22,950.00	20,893.89	408,202
2023-05-02	22,850.00	23,100.00	22,800.00	23,100.00	21,030.45	686,398
2023-04-28	22,650.00	22,850.00	22,450.00	22,850.00	20,802.85	818,438
2023-04-27	22,650.00	22,800.00	22,350.00	22,650.00	20,620.77	893,459
2023-04-26	22,950.00	22,950.00	22,600.00	22,650.00	20,620.77	615,070
2023-04-25	22,800.00	23,000.00	22,700.00	22,700.00	20,666.29	866,428
2023-04-24	23,250.00	23,250.00	22,900.00	22,950.00	20,893.89	850,547
2023-04-21	23,450.00	23,500.00	23,000.00	23,250.00	21,167.02	875,469
2023-04-20	23,550.00	23,950.00	23,300.00	23,550.00	21,440.14	1,711,027
2023-04-19	23,200.00	23,550.00	23,100.00	23,450.00	21,349.10	1,528,205
2023-04-18	23,250.00	23,300.00	22,950.00	23,200.00	21,121.49	1,180,600
2023-04-17	23,100.00	23,350.00	22,900.00	23,350.00	21,258.06	1,133,175
2023-04-14	23,250.00	23,300.00	23,050.00	23,150.00	21,075.97	1,075,174
2023-04-13	22,900.00	23,250.00	22,900.00	23,250.00	21,167.02	955,209
2023-04-12	23,100.00	23,200.00	22,900.00	23,100.00	21,030.45	929,724
2023-04-11	22,850.00	23,150.00	22,700.00	23,050.00	20,984.93	1,007,981
2023-04-10	22,750.00	22,900.00	22,600.00	22,700.00	20,666.29	822,547
2023-04-07	22,750.00	22,950.00	22,650.00	22,750.00	20,711.81	761,073
2023-04-06	22,950.00	23,000.00	22,700.00	22,800.00	20,757.33	799,121
2023-04-05	23,150.00	23,300.00	23,000.00	23,000.00	20,939.41	827,598
2023-04-04	23,100.00	23,350.00	23,100.00	23,150.00	21,075.97	753,418
2023-04-03	23,150.00	23,350.00	23,100.00	23,150.00	21,075.97	871,385
2023-03-31	23,500.00	23,500.00	23,200.00	23,200.00	21,121.49	1,042,796
2023-03-30	23,250.00	23,500.00	23,000.00	23,400.00	21,303.58	1,242,006
2023-03-29	22,700.00	23,200.00	22,700.00	23,000.00	20,939.41	1,303,486
2023-03-28	22,600.00	22,800.00	22,550.00	22,700.00	20,666.29	613,513
2023-03-27	22,750.00	22,750.00	22,400.00	22,550.00	20,529.73	634,094
2023-03-24	22,650.00	22,800.00	22,450.00	22,800.00	20,757.33	785,323
2023-03-23	22,600.00	22,900.00	22,500.00	22,750.00	20,711.81	722,389
2023-03-22	22,950.00	22,950.00	22,650.00	22,700.00	20,666.29	569,458
2023-03-21	22,850.00	22,950.00	22,650.00	22,700.00	20,666.29	516,665
2023-03-20	22,500.00	23,000.00	22,500.00	22,750.00	20,711.81	594,698
2023-03-17	22,550.00	22,900.00	22,350.00	22,700.00	20,666.29	1,003,611
2023-03-16	21,900.00	22,400.00	21,650.00	22,350.00	20,347.65	957,044
2023-03-15	22,500.00	22,700.00	22,100.00	22,150.00	20,165.57	979,609
2023-03-14	22,900.00	23,100.00	22,250.00	22,250.00	20,256.61	1,608,222
2023-03-13	23,000.00	23,250.00	22,800.00	23,150.00	21,075.97	1,054,255
2023-03-10	23,300.00	23,350.00	23,000.00	23,100.00	21,030.45	953,928
2023-03-09	23,850.00	23,900.00	23,450.00	23,550.00	21,440.14	1,537,126
2023-03-08	23,400.00	23,850.00	23,200.00	23,800.00	21,667.74	1,870,525
2023-03-07	23,700.00	23,700.00	23,450.00	23,450.00	21,349.10	1,284,782
2023-03-06	23,650.00	23,700.00	23,450.00	23,700.00	21,576.70	1,139,727
2023-03-03	23,550.00	23,650.00	23,250.00	23,400.00	21,303.58	953,001
2023-03-02	23,100.00	23,750.00	23,050.00	23,500.00	21,394.62	1,898,277
2023-02-28	23,100.00	23,300.00	22,750.00	22,750.00	20,711.81	1,247,981
2023-02-27	22,950.00	23,100.00	22,600.00	23,050.00	20,984.93	818,558
2023-02-24	23,100.00	23,350.00	23,050.00	23,050.00	20,984.93	839,865
2023-02-23	23,000.00	23,350.00	23,000.00	23,050.00	20,984.93	1,153,617
2023-02-22	23,200.00	23,400.00	23,000.00	23,000.00	20,939.41	1,195,501
2023-02-21	23,650.00	23,700.00	23,400.00	23,500.00	21,394.62	752,353
2023-02-20	23,600.00	23,600.00	23,250.00	23,450.00	21,349.10	641,010
2023-02-17	23,250.00	23,700.00	23,200.00	23,650.00	21,531.18	948,656
2023-02-16	23,200.00	23,600.00	23,200.00	23,400.00	21,303.58	1,055,557
2023-02-15	23,350.00	23,500.00	23,050.00	23,100.00	21,030.45	1,140,415
2023-02-14	23,550.00	23,650.00	23,300.00	23,300.00	21,212.54	1,248,656
2023-02-13	23,450.00	23,500.00	23,100.00	23,450.00	21,349.10	1,081,725
2023-02-10	23,500.00	23,950.00	23,300.00	23,400.00	21,303.58	1,590,573
2023-02-09	23,600.00	23,850.00	23,450.00	23,650.00	21,531.18	1,333,688
2023-02-08	23,500.00	23,800.00	23,450.00	23,650.00	21,531.18	1,007,918
2023-02-07	23,650.00	23,700.00	23,400.00	23,450.00	21,349.10	1,374,211

← NewerPage 15 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.