Korean Air Lines Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-10 | 24,500.00 | 24,950.00 | 24,450.00 | 24,550.00 | 21,657.86 | 1,479,600 |
| 2022-11-09 | 24,850.00 | 24,900.00 | 24,500.00 | 24,700.00 | 21,790.19 | 1,327,758 |
| 2022-11-08 | 24,400.00 | 24,800.00 | 24,100.00 | 24,650.00 | 21,746.08 | 1,631,440 |
| 2022-11-07 | 24,000.00 | 24,300.00 | 23,750.00 | 24,100.00 | 21,260.88 | 1,441,787 |
| 2022-11-04 | 23,600.00 | 24,000.00 | 23,350.00 | 23,950.00 | 21,128.55 | 3,409,108 |
| 2022-11-03 | 22,050.00 | 23,100.00 | 22,050.00 | 22,800.00 | 20,114.03 | 1,297,311 |
| 2022-11-02 | 23,250.00 | 23,350.00 | 22,750.00 | 22,850.00 | 20,158.14 | 1,136,195 |
| 2022-11-01 | 23,000.00 | 23,550.00 | 22,800.00 | 23,450.00 | 20,687.45 | 1,044,739 |
| 2022-10-31 | 23,550.00 | 23,550.00 | 22,400.00 | 23,100.00 | 20,378.68 | 1,319,897 |
| 2022-10-28 | 22,900.00 | 23,500.00 | 22,750.00 | 23,150.00 | 20,422.79 | 1,349,215 |
| 2022-10-27 | 22,250.00 | 22,900.00 | 22,200.00 | 22,900.00 | 20,202.24 | 1,221,462 |
| 2022-10-26 | 21,750.00 | 22,100.00 | 21,750.00 | 21,950.00 | 19,364.16 | 1,017,707 |
| 2022-10-25 | 22,250.00 | 22,250.00 | 21,500.00 | 21,750.00 | 19,187.72 | 1,320,507 |
| 2022-10-24 | 22,100.00 | 22,450.00 | 21,800.00 | 22,000.00 | 19,408.27 | 1,493,662 |
| 2022-10-21 | 22,950.00 | 22,950.00 | 21,550.00 | 21,700.00 | 19,143.61 | 2,355,433 |
| 2022-10-20 | 22,900.00 | 23,450.00 | 22,600.00 | 22,750.00 | 20,069.92 | 1,425,325 |
| 2022-10-19 | 22,750.00 | 23,400.00 | 22,650.00 | 23,200.00 | 20,466.90 | 2,041,230 |
| 2022-10-18 | 21,650.00 | 22,650.00 | 21,650.00 | 22,550.00 | 19,893.48 | 2,167,700 |
| 2022-10-17 | 20,800.00 | 21,500.00 | 20,400.00 | 21,350.00 | 18,834.84 | 935,143 |
| 2022-10-14 | 21,150.00 | 21,250.00 | 20,700.00 | 21,050.00 | 18,570.19 | 1,866,185 |
| 2022-10-13 | 22,000.00 | 22,000.00 | 20,550.00 | 20,700.00 | 18,261.42 | 2,604,598 |
| 2022-10-12 | 21,450.00 | 22,100.00 | 21,200.00 | 22,100.00 | 19,496.49 | 1,305,719 |
| 2022-10-11 | 22,100.00 | 22,150.00 | 21,000.00 | 21,400.00 | 18,878.95 | 1,536,463 |
| 2022-10-07 | 21,800.00 | 22,500.00 | 21,750.00 | 22,450.00 | 19,805.26 | 1,207,624 |
| 2022-10-06 | 21,900.00 | 22,200.00 | 21,750.00 | 21,950.00 | 19,364.16 | 924,850 |
| 2022-10-05 | 22,350.00 | 22,350.00 | 21,400.00 | 21,900.00 | 19,320.05 | 1,653,155 |
| 2022-10-04 | 22,250.00 | 22,300.00 | 21,550.00 | 21,700.00 | 19,143.61 | 1,627,706 |
| 2022-09-30 | 21,800.00 | 22,350.00 | 21,750.00 | 22,100.00 | 19,496.49 | 1,179,088 |
| 2022-09-29 | 22,550.00 | 22,850.00 | 22,000.00 | 22,100.00 | 19,496.49 | 1,290,024 |
| 2022-09-28 | 22,850.00 | 23,100.00 | 21,900.00 | 22,300.00 | 19,672.93 | 2,017,579 |
| 2022-09-27 | 22,600.00 | 23,150.00 | 22,100.00 | 23,150.00 | 20,422.79 | 2,168,423 |
| 2022-09-26 | 23,500.00 | 23,700.00 | 22,450.00 | 22,650.00 | 19,981.70 | 2,367,548 |
| 2022-09-23 | 25,550.00 | 25,550.00 | 24,050.00 | 24,100.00 | 21,260.88 | 2,252,706 |
| 2022-09-22 | 25,500.00 | 25,850.00 | 25,150.00 | 25,550.00 | 22,540.06 | 1,232,628 |
| 2022-09-21 | 25,750.00 | 26,500.00 | 25,750.00 | 25,900.00 | 22,848.83 | 1,237,199 |
| 2022-09-20 | 25,350.00 | 26,150.00 | 25,300.00 | 25,850.00 | 22,804.72 | 1,288,798 |
| 2022-09-19 | 25,800.00 | 25,850.00 | 25,000.00 | 25,050.00 | 22,098.96 | 1,068,843 |
| 2022-09-16 | 25,550.00 | 25,950.00 | 25,400.00 | 25,900.00 | 22,848.83 | 1,057,438 |
| 2022-09-15 | 26,000.00 | 26,100.00 | 25,600.00 | 25,650.00 | 22,628.28 | 875,836 |
| 2022-09-14 | 25,650.00 | 26,000.00 | 25,500.00 | 26,000.00 | 22,937.05 | 1,207,675 |
| 2022-09-13 | 25,700.00 | 26,450.00 | 25,650.00 | 26,400.00 | 23,289.92 | 1,551,934 |
| 2022-09-08 | 25,750.00 | 25,850.00 | 25,200.00 | 25,300.00 | 22,319.51 | 968,347 |
| 2022-09-07 | 25,400.00 | 25,450.00 | 24,800.00 | 25,300.00 | 22,319.51 | 1,368,855 |
| 2022-09-06 | 25,550.00 | 25,750.00 | 25,400.00 | 25,600.00 | 22,584.17 | 675,537 |
| 2022-09-05 | 26,050.00 | 26,100.00 | 25,450.00 | 25,550.00 | 22,540.06 | 1,001,293 |
| 2022-09-02 | 26,400.00 | 26,550.00 | 25,950.00 | 26,150.00 | 23,069.38 | 969,689 |
| 2022-09-01 | 26,700.00 | 27,050.00 | 26,150.00 | 26,150.00 | 23,069.38 | 1,508,726 |
| 2022-08-31 | 25,950.00 | 26,850.00 | 25,850.00 | 26,850.00 | 23,686.91 | 1,993,237 |
| 2022-08-30 | 25,600.00 | 26,150.00 | 25,550.00 | 26,100.00 | 23,025.27 | 913,346 |
| 2022-08-29 | 25,500.00 | 25,850.00 | 25,500.00 | 25,550.00 | 22,540.06 | 1,118,202 |
| 2022-08-26 | 26,350.00 | 26,550.00 | 26,150.00 | 26,350.00 | 23,245.81 | 885,631 |
| 2022-08-25 | 26,250.00 | 26,450.00 | 25,900.00 | 26,200.00 | 23,113.49 | 1,014,875 |
| 2022-08-24 | 25,400.00 | 26,000.00 | 25,200.00 | 25,900.00 | 22,848.83 | 1,126,873 |
| 2022-08-23 | 25,500.00 | 25,700.00 | 25,250.00 | 25,300.00 | 22,319.51 | 1,162,778 |
| 2022-08-22 | 25,850.00 | 25,900.00 | 25,600.00 | 25,850.00 | 22,804.72 | 762,711 |
| 2022-08-19 | 26,500.00 | 26,600.00 | 26,150.00 | 26,200.00 | 23,113.49 | 761,352 |
| 2022-08-18 | 26,700.00 | 26,800.00 | 26,400.00 | 26,500.00 | 23,378.14 | 1,035,050 |
| 2022-08-17 | 26,950.00 | 27,050.00 | 26,700.00 | 27,000.00 | 23,819.24 | 1,815,545 |
| 2022-08-16 | 26,450.00 | 27,050.00 | 26,250.00 | 26,600.00 | 23,466.36 | 2,192,305 |
| 2022-08-12 | 26,050.00 | 26,200.00 | 25,850.00 | 26,200.00 | 23,113.49 | 1,241,748 |
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.