Korean Air Lines Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-06 | 23,800.00 | 24,000.00 | 23,500.00 | 23,750.00 | 21,622.22 | 1,057,414 |
| 2023-02-03 | 24,050.00 | 24,100.00 | 23,700.00 | 23,850.00 | 21,713.26 | 1,370,299 |
| 2023-02-02 | 24,650.00 | 24,700.00 | 24,000.00 | 24,000.00 | 21,849.82 | 2,451,833 |
| 2023-02-01 | 24,300.00 | 24,650.00 | 24,100.00 | 24,350.00 | 22,168.47 | 1,383,183 |
| 2023-01-31 | 24,250.00 | 24,600.00 | 24,250.00 | 24,250.00 | 22,077.42 | 1,390,336 |
| 2023-01-30 | 24,850.00 | 24,950.00 | 24,300.00 | 24,300.00 | 22,122.94 | 1,293,141 |
| 2023-01-27 | 24,400.00 | 24,900.00 | 24,300.00 | 24,800.00 | 22,578.15 | 1,596,160 |
| 2023-01-26 | 24,400.00 | 24,450.00 | 24,200.00 | 24,350.00 | 22,168.47 | 773,062 |
| 2023-01-25 | 24,650.00 | 24,700.00 | 24,200.00 | 24,300.00 | 22,122.94 | 1,044,354 |
| 2023-01-20 | 24,600.00 | 24,650.00 | 24,200.00 | 24,500.00 | 22,305.03 | 1,382,814 |
| 2023-01-19 | 24,650.00 | 24,900.00 | 24,500.00 | 24,700.00 | 22,487.11 | 996,493 |
| 2023-01-18 | 24,500.00 | 24,900.00 | 24,450.00 | 24,750.00 | 22,532.63 | 1,315,014 |
| 2023-01-17 | 24,450.00 | 24,550.00 | 24,150.00 | 24,450.00 | 22,259.51 | 957,519 |
| 2023-01-16 | 24,400.00 | 24,500.00 | 24,050.00 | 24,400.00 | 22,213.99 | 884,540 |
| 2023-01-13 | 24,000.00 | 24,650.00 | 24,000.00 | 24,400.00 | 22,213.99 | 2,012,064 |
| 2023-01-12 | 23,950.00 | 23,950.00 | 23,600.00 | 23,600.00 | 21,485.66 | 967,413 |
| 2023-01-11 | 23,700.00 | 23,950.00 | 23,550.00 | 23,700.00 | 21,576.70 | 859,928 |
| 2023-01-10 | 23,850.00 | 24,100.00 | 23,550.00 | 23,700.00 | 21,576.70 | 1,011,348 |
| 2023-01-09 | 23,500.00 | 24,000.00 | 23,450.00 | 23,850.00 | 21,713.26 | 1,183,655 |
| 2023-01-06 | 23,000.00 | 23,500.00 | 22,950.00 | 23,150.00 | 21,075.97 | 1,029,974 |
| 2023-01-05 | 23,200.00 | 23,500.00 | 22,900.00 | 23,250.00 | 21,167.02 | 1,376,605 |
| 2023-01-04 | 22,450.00 | 23,150.00 | 22,350.00 | 23,050.00 | 20,984.93 | 1,251,489 |
| 2023-01-03 | 22,700.00 | 22,850.00 | 22,250.00 | 22,600.00 | 20,575.25 | 916,239 |
| 2023-01-02 | 22,950.00 | 23,150.00 | 22,500.00 | 22,700.00 | 20,666.29 | 1,083,432 |
| 2022-12-29 | 24,100.00 | 24,150.00 | 22,850.00 | 22,950.00 | 20,893.89 | 2,038,736 |
| 2022-12-28 | 24,050.00 | 24,400.00 | 23,850.00 | 24,300.00 | 22,122.94 | 1,199,728 |
| 2022-12-27 | 24,550.00 | 24,650.00 | 24,050.00 | 24,200.00 | 21,349.10 | 1,557,794 |
| 2022-12-26 | 24,450.00 | 24,750.00 | 24,200.00 | 24,300.00 | 21,437.32 | 821,469 |
| 2022-12-23 | 24,600.00 | 24,850.00 | 24,400.00 | 24,400.00 | 21,525.54 | 801,714 |
| 2022-12-22 | 24,650.00 | 25,000.00 | 24,650.00 | 24,900.00 | 21,966.63 | 980,130 |
| 2022-12-21 | 24,650.00 | 24,700.00 | 24,350.00 | 24,550.00 | 21,657.86 | 707,328 |
| 2022-12-20 | 24,400.00 | 24,900.00 | 24,300.00 | 24,450.00 | 21,569.65 | 880,920 |
| 2022-12-19 | 24,700.00 | 24,950.00 | 24,450.00 | 24,600.00 | 21,701.97 | 739,463 |
| 2022-12-16 | 24,500.00 | 24,750.00 | 24,200.00 | 24,700.00 | 21,790.19 | 1,245,099 |
| 2022-12-15 | 25,300.00 | 25,500.00 | 24,800.00 | 24,850.00 | 21,922.52 | 1,143,521 |
| 2022-12-14 | 25,500.00 | 25,650.00 | 25,150.00 | 25,250.00 | 22,275.40 | 1,065,370 |
| 2022-12-13 | 25,800.00 | 25,900.00 | 25,200.00 | 25,550.00 | 22,540.06 | 989,962 |
| 2022-12-12 | 25,900.00 | 26,050.00 | 25,350.00 | 25,600.00 | 22,584.17 | 1,097,222 |
| 2022-12-09 | 26,100.00 | 26,300.00 | 25,800.00 | 26,050.00 | 22,981.16 | 1,324,300 |
| 2022-12-08 | 26,050.00 | 26,050.00 | 25,400.00 | 26,000.00 | 22,937.05 | 2,160,886 |
| 2022-12-07 | 25,000.00 | 26,300.00 | 24,950.00 | 26,050.00 | 22,981.16 | 2,445,614 |
| 2022-12-06 | 25,450.00 | 25,750.00 | 25,050.00 | 25,150.00 | 22,187.18 | 1,174,277 |
| 2022-12-05 | 25,150.00 | 26,000.00 | 24,900.00 | 25,650.00 | 22,628.28 | 1,597,359 |
| 2022-12-02 | 25,500.00 | 25,500.00 | 25,000.00 | 25,000.00 | 22,054.85 | 795,301 |
| 2022-12-01 | 25,900.00 | 25,900.00 | 25,350.00 | 25,500.00 | 22,495.95 | 1,138,052 |
| 2022-11-30 | 25,150.00 | 25,450.00 | 24,900.00 | 25,450.00 | 22,451.84 | 1,528,847 |
| 2022-11-29 | 24,600.00 | 25,750.00 | 24,600.00 | 25,200.00 | 22,231.29 | 2,211,295 |
| 2022-11-28 | 25,000.00 | 25,000.00 | 24,550.00 | 24,550.00 | 21,657.86 | 681,984 |
| 2022-11-25 | 25,150.00 | 25,300.00 | 24,900.00 | 25,050.00 | 22,098.96 | 510,806 |
| 2022-11-24 | 25,500.00 | 25,500.00 | 24,800.00 | 25,050.00 | 22,098.96 | 770,002 |
| 2022-11-23 | 24,500.00 | 25,150.00 | 24,250.00 | 25,100.00 | 22,143.07 | 1,105,110 |
| 2022-11-22 | 25,100.00 | 25,100.00 | 24,250.00 | 24,300.00 | 21,437.32 | 1,449,024 |
| 2022-11-21 | 25,400.00 | 25,550.00 | 24,950.00 | 25,150.00 | 22,187.18 | 741,133 |
| 2022-11-18 | 25,350.00 | 25,700.00 | 25,100.00 | 25,200.00 | 22,231.29 | 829,212 |
| 2022-11-17 | 25,500.00 | 26,000.00 | 25,300.00 | 25,300.00 | 22,319.51 | 791,598 |
| 2022-11-16 | 26,200.00 | 26,250.00 | 25,600.00 | 25,750.00 | 22,716.50 | 1,312,864 |
| 2022-11-15 | 25,750.00 | 26,200.00 | 25,500.00 | 26,150.00 | 23,069.38 | 1,156,668 |
| 2022-11-14 | 26,500.00 | 26,650.00 | 25,700.00 | 25,800.00 | 22,760.61 | 1,859,458 |
| 2022-11-11 | 25,400.00 | 26,600.00 | 25,400.00 | 26,500.00 | 23,378.14 | 3,788,481 |
| 2022-11-10 | 24,500.00 | 24,950.00 | 24,450.00 | 24,550.00 | 21,657.86 | 1,479,600 |
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.