Korean Air Lines Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-11 | 25,900.00 | 25,950.00 | 25,750.00 | 25,950.00 | 22,892.94 | 935,164 |
| 2022-08-10 | 25,850.00 | 25,950.00 | 25,450.00 | 25,550.00 | 22,540.06 | 893,771 |
| 2022-08-09 | 25,850.00 | 26,000.00 | 25,650.00 | 25,900.00 | 22,848.83 | 1,154,188 |
| 2022-08-08 | 25,800.00 | 26,300.00 | 25,650.00 | 25,650.00 | 22,628.28 | 1,570,055 |
| 2022-08-05 | 26,700.00 | 26,750.00 | 25,600.00 | 25,750.00 | 22,716.50 | 3,213,921 |
| 2022-08-04 | 25,300.00 | 26,650.00 | 25,300.00 | 26,400.00 | 23,289.92 | 3,926,074 |
| 2022-08-03 | 25,000.00 | 25,200.00 | 24,650.00 | 25,100.00 | 22,143.07 | 839,783 |
| 2022-08-02 | 25,250.00 | 25,300.00 | 24,850.00 | 25,000.00 | 22,054.85 | 833,076 |
| 2022-08-01 | 25,350.00 | 25,350.00 | 25,050.00 | 25,100.00 | 22,143.07 | 633,618 |
| 2022-07-29 | 25,150.00 | 25,350.00 | 25,050.00 | 25,300.00 | 22,319.51 | 995,552 |
| 2022-07-28 | 25,300.00 | 25,450.00 | 24,950.00 | 24,950.00 | 22,010.74 | 665,078 |
| 2022-07-27 | 25,000.00 | 25,200.00 | 24,800.00 | 25,200.00 | 22,231.29 | 587,232 |
| 2022-07-26 | 25,100.00 | 25,250.00 | 24,900.00 | 25,050.00 | 22,098.96 | 463,250 |
| 2022-07-25 | 25,000.00 | 25,200.00 | 24,850.00 | 25,100.00 | 22,143.07 | 422,593 |
| 2022-07-22 | 25,350.00 | 25,500.00 | 24,950.00 | 24,950.00 | 22,010.74 | 717,097 |
| 2022-07-21 | 25,300.00 | 25,500.00 | 25,150.00 | 25,350.00 | 22,363.62 | 630,210 |
| 2022-07-20 | 25,650.00 | 25,700.00 | 25,400.00 | 25,500.00 | 22,495.95 | 1,078,023 |
| 2022-07-19 | 24,850.00 | 25,300.00 | 24,700.00 | 25,200.00 | 22,231.29 | 962,430 |
| 2022-07-18 | 24,400.00 | 25,350.00 | 24,400.00 | 25,200.00 | 22,231.29 | 1,354,391 |
| 2022-07-15 | 24,850.00 | 24,950.00 | 24,300.00 | 24,350.00 | 21,481.43 | 988,600 |
| 2022-07-14 | 24,550.00 | 25,050.00 | 24,300.00 | 24,850.00 | 21,922.52 | 1,574,427 |
| 2022-07-13 | 24,150.00 | 24,850.00 | 24,150.00 | 24,750.00 | 21,834.30 | 2,621,899 |
| 2022-07-12 | 23,800.00 | 24,050.00 | 23,300.00 | 23,650.00 | 20,863.89 | 2,002,666 |
| 2022-07-11 | 25,050.00 | 25,100.00 | 24,100.00 | 24,150.00 | 21,304.99 | 2,521,167 |
| 2022-07-08 | 25,800.00 | 25,800.00 | 25,150.00 | 25,150.00 | 22,187.18 | 1,091,128 |
| 2022-07-07 | 26,100.00 | 26,150.00 | 25,300.00 | 25,650.00 | 22,628.28 | 1,206,489 |
| 2022-07-06 | 25,800.00 | 26,250.00 | 25,550.00 | 25,700.00 | 22,672.39 | 1,726,890 |
| 2022-07-05 | 25,200.00 | 25,700.00 | 25,050.00 | 25,450.00 | 22,451.84 | 927,576 |
| 2022-07-04 | 25,300.00 | 25,550.00 | 24,700.00 | 25,100.00 | 22,143.07 | 1,056,801 |
| 2022-07-01 | 25,450.00 | 25,750.00 | 25,100.00 | 25,400.00 | 22,407.73 | 1,275,267 |
| 2022-06-30 | 25,300.00 | 25,600.00 | 25,100.00 | 25,200.00 | 22,231.29 | 977,737 |
| 2022-06-29 | 24,950.00 | 25,600.00 | 24,950.00 | 25,400.00 | 22,407.73 | 960,419 |
| 2022-06-28 | 25,250.00 | 25,550.00 | 25,100.00 | 25,400.00 | 22,407.73 | 956,215 |
| 2022-06-27 | 25,300.00 | 25,450.00 | 24,850.00 | 25,250.00 | 22,275.40 | 1,083,463 |
| 2022-06-24 | 24,650.00 | 25,250.00 | 24,500.00 | 25,000.00 | 22,054.85 | 1,220,696 |
| 2022-06-23 | 24,950.00 | 25,350.00 | 24,500.00 | 24,650.00 | 21,746.08 | 1,971,371 |
| 2022-06-22 | 26,150.00 | 26,200.00 | 24,850.00 | 24,900.00 | 21,966.63 | 1,608,258 |
| 2022-06-21 | 25,400.00 | 26,150.00 | 25,400.00 | 26,050.00 | 22,981.16 | 1,365,216 |
| 2022-06-20 | 27,100.00 | 27,150.00 | 25,450.00 | 25,500.00 | 22,495.95 | 2,145,840 |
| 2022-06-17 | 25,950.00 | 26,900.00 | 25,800.00 | 26,800.00 | 23,642.80 | 1,565,393 |
| 2022-06-16 | 27,400.00 | 27,500.00 | 26,650.00 | 26,700.00 | 23,554.58 | 1,264,087 |
| 2022-06-15 | 27,600.00 | 27,700.00 | 26,700.00 | 26,900.00 | 23,731.02 | 1,635,281 |
| 2022-06-14 | 26,200.00 | 27,900.00 | 26,200.00 | 27,750.00 | 24,480.89 | 2,396,434 |
| 2022-06-13 | 27,250.00 | 27,400.00 | 26,900.00 | 27,000.00 | 23,819.24 | 1,942,971 |
| 2022-06-10 | 28,250.00 | 28,250.00 | 27,800.00 | 27,900.00 | 24,613.22 | 1,614,981 |
| 2022-06-09 | 28,600.00 | 28,600.00 | 28,150.00 | 28,500.00 | 25,142.53 | 1,445,646 |
| 2022-06-08 | 28,850.00 | 28,950.00 | 28,500.00 | 28,650.00 | 25,274.86 | 1,150,363 |
| 2022-06-07 | 29,500.00 | 29,500.00 | 28,800.00 | 28,850.00 | 25,451.30 | 1,203,864 |
| 2022-06-03 | 29,250.00 | 29,450.00 | 28,950.00 | 29,300.00 | 25,848.29 | 1,411,747 |
| 2022-06-02 | 29,050.00 | 29,100.00 | 28,750.00 | 28,950.00 | 25,539.52 | 831,434 |
| 2022-05-31 | 29,500.00 | 29,500.00 | 29,050.00 | 29,050.00 | 25,627.74 | 1,757,408 |
| 2022-05-30 | 29,600.00 | 29,850.00 | 29,300.00 | 29,400.00 | 25,936.51 | 1,240,867 |
| 2022-05-27 | 28,850.00 | 29,500.00 | 28,700.00 | 29,450.00 | 25,980.62 | 1,854,956 |
| 2022-05-26 | 28,550.00 | 28,800.00 | 28,450.00 | 28,600.00 | 25,230.75 | 953,524 |
| 2022-05-25 | 28,550.00 | 28,700.00 | 28,400.00 | 28,500.00 | 25,142.53 | 988,866 |
| 2022-05-24 | 28,850.00 | 29,150.00 | 28,550.00 | 28,650.00 | 25,274.86 | 1,024,749 |
| 2022-05-23 | 28,950.00 | 28,950.00 | 28,600.00 | 28,750.00 | 25,363.08 | 1,001,628 |
| 2022-05-20 | 28,900.00 | 29,000.00 | 28,750.00 | 28,800.00 | 25,407.19 | 852,985 |
| 2022-05-19 | 28,750.00 | 29,000.00 | 28,700.00 | 28,750.00 | 25,363.08 | 1,305,884 |
| 2022-05-18 | 29,300.00 | 29,500.00 | 29,150.00 | 29,450.00 | 25,980.62 | 1,326,406 |
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.