Korean Air Lines Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-17 | 29,000.00 | 29,100.00 | 28,800.00 | 28,900.00 | 25,495.41 | 678,064 |
| 2022-05-16 | 29,300.00 | 29,450.00 | 28,900.00 | 28,900.00 | 25,495.41 | 968,942 |
| 2022-05-13 | 28,450.00 | 29,150.00 | 28,450.00 | 29,150.00 | 25,715.96 | 994,000 |
| 2022-05-12 | 29,100.00 | 29,200.00 | 28,450.00 | 28,450.00 | 25,098.42 | 1,803,801 |
| 2022-05-11 | 29,450.00 | 29,550.00 | 29,200.00 | 29,400.00 | 25,936.51 | 763,049 |
| 2022-05-10 | 29,000.00 | 29,550.00 | 28,550.00 | 29,350.00 | 25,892.40 | 1,729,641 |
| 2022-05-09 | 30,500.00 | 30,550.00 | 29,600.00 | 29,600.00 | 26,112.95 | 1,703,011 |
| 2022-05-06 | 29,950.00 | 30,600.00 | 29,900.00 | 30,500.00 | 26,906.92 | 2,673,261 |
| 2022-05-04 | 30,100.00 | 30,150.00 | 29,650.00 | 29,850.00 | 26,333.49 | 1,283,256 |
| 2022-05-03 | 30,000.00 | 30,150.00 | 29,900.00 | 30,000.00 | 26,465.82 | 857,168 |
| 2022-05-02 | 29,900.00 | 30,100.00 | 29,700.00 | 29,950.00 | 26,421.71 | 1,037,874 |
| 2022-04-29 | 30,050.00 | 30,150.00 | 29,800.00 | 30,150.00 | 26,598.15 | 1,148,380 |
| 2022-04-28 | 29,900.00 | 30,050.00 | 29,600.00 | 29,950.00 | 26,421.71 | 968,088 |
| 2022-04-27 | 29,400.00 | 29,950.00 | 29,300.00 | 29,800.00 | 26,289.38 | 1,827,191 |
| 2022-04-26 | 30,050.00 | 30,450.00 | 29,900.00 | 30,300.00 | 26,730.48 | 1,589,925 |
| 2022-04-25 | 30,700.00 | 30,700.00 | 29,900.00 | 29,950.00 | 26,421.71 | 2,555,284 |
| 2022-04-22 | 31,600.00 | 31,850.00 | 31,200.00 | 31,300.00 | 27,612.68 | 1,606,914 |
| 2022-04-21 | 31,600.00 | 31,800.00 | 31,150.00 | 31,800.00 | 28,053.77 | 1,693,652 |
| 2022-04-20 | 31,700.00 | 31,800.00 | 31,400.00 | 31,450.00 | 27,745.00 | 1,558,389 |
| 2022-04-19 | 31,300.00 | 31,500.00 | 31,000.00 | 31,350.00 | 27,656.78 | 1,509,847 |
| 2022-04-18 | 31,700.00 | 32,100.00 | 31,300.00 | 31,300.00 | 27,612.68 | 2,046,864 |
| 2022-04-15 | 31,250.00 | 31,950.00 | 31,150.00 | 31,450.00 | 27,745.00 | 1,695,611 |
| 2022-04-14 | 31,950.00 | 32,150.00 | 31,300.00 | 31,550.00 | 27,833.22 | 3,142,674 |
| 2022-04-13 | 31,200.00 | 31,350.00 | 30,750.00 | 31,300.00 | 27,612.68 | 1,524,278 |
| 2022-04-12 | 30,900.00 | 31,450.00 | 30,850.00 | 31,150.00 | 27,480.35 | 1,845,820 |
| 2022-04-11 | 31,700.00 | 31,750.00 | 30,900.00 | 31,100.00 | 27,436.24 | 1,904,653 |
| 2022-04-08 | 31,850.00 | 31,900.00 | 30,950.00 | 31,650.00 | 27,921.44 | 2,214,115 |
| 2022-04-07 | 32,200.00 | 32,350.00 | 31,550.00 | 31,800.00 | 28,053.77 | 2,795,269 |
| 2022-04-06 | 31,850.00 | 32,550.00 | 31,800.00 | 32,200.00 | 28,406.65 | 3,162,831 |
| 2022-04-05 | 32,000.00 | 32,200.00 | 31,550.00 | 32,000.00 | 28,230.21 | 2,397,595 |
| 2022-04-04 | 31,900.00 | 32,400.00 | 31,650.00 | 31,950.00 | 28,186.10 | 5,382,540 |
| 2022-04-01 | 30,450.00 | 31,200.00 | 30,250.00 | 31,200.00 | 27,524.46 | 6,836,054 |
| 2022-03-31 | 30,050.00 | 30,300.00 | 29,950.00 | 30,200.00 | 26,642.26 | 1,423,513 |
| 2022-03-30 | 30,100.00 | 30,400.00 | 30,050.00 | 30,150.00 | 26,598.15 | 2,065,532 |
| 2022-03-29 | 30,000.00 | 30,250.00 | 29,600.00 | 29,900.00 | 26,377.60 | 1,691,751 |
| 2022-03-28 | 29,650.00 | 30,050.00 | 29,550.00 | 29,750.00 | 26,245.27 | 1,516,938 |
| 2022-03-25 | 30,050.00 | 30,100.00 | 29,750.00 | 29,750.00 | 26,245.27 | 852,293 |
| 2022-03-24 | 29,700.00 | 30,050.00 | 29,550.00 | 30,000.00 | 26,465.82 | 1,025,551 |
| 2022-03-23 | 30,250.00 | 30,300.00 | 29,800.00 | 29,850.00 | 26,333.49 | 1,254,093 |
| 2022-03-22 | 29,500.00 | 30,100.00 | 29,450.00 | 29,950.00 | 26,421.71 | 1,160,227 |
| 2022-03-21 | 30,650.00 | 30,750.00 | 29,700.00 | 29,950.00 | 26,421.71 | 2,127,220 |
| 2022-03-18 | 30,150.00 | 30,500.00 | 29,900.00 | 30,450.00 | 26,862.81 | 2,029,415 |
| 2022-03-17 | 30,700.00 | 30,750.00 | 30,100.00 | 30,350.00 | 26,774.59 | 2,638,575 |
| 2022-03-16 | 29,950.00 | 30,750.00 | 29,850.00 | 30,350.00 | 26,774.59 | 5,020,585 |
| 2022-03-15 | 28,650.00 | 29,800.00 | 28,450.00 | 29,250.00 | 25,804.18 | 2,621,485 |
| 2022-03-14 | 28,650.00 | 28,700.00 | 28,050.00 | 28,700.00 | 25,318.97 | 1,400,062 |
| 2022-03-11 | 27,950.00 | 28,600.00 | 27,800.00 | 28,600.00 | 25,230.75 | 1,277,165 |
| 2022-03-10 | 28,000.00 | 28,400.00 | 27,850.00 | 27,900.00 | 24,613.22 | 1,966,247 |
| 2022-03-08 | 26,750.00 | 27,350.00 | 26,600.00 | 27,100.00 | 23,907.46 | 1,893,504 |
| 2022-03-07 | 28,150.00 | 28,150.00 | 27,450.00 | 27,550.00 | 24,304.45 | 2,403,297 |
| 2022-03-04 | 28,900.00 | 28,950.00 | 28,500.00 | 28,550.00 | 25,186.64 | 1,308,589 |
| 2022-03-03 | 28,700.00 | 29,000.00 | 28,650.00 | 28,800.00 | 25,407.19 | 1,278,390 |
| 2022-03-02 | 29,000.00 | 29,050.00 | 28,550.00 | 28,650.00 | 25,274.86 | 1,856,974 |
| 2022-02-28 | 28,850.00 | 29,350.00 | 28,700.00 | 29,300.00 | 25,848.29 | 1,296,726 |
| 2022-02-25 | 29,100.00 | 29,150.00 | 28,500.00 | 28,900.00 | 25,495.41 | 1,427,821 |
| 2022-02-24 | 29,250.00 | 29,500.00 | 28,350.00 | 28,700.00 | 25,318.97 | 2,381,286 |
| 2022-02-23 | 30,000.00 | 30,100.00 | 29,350.00 | 29,600.00 | 26,112.95 | 1,411,921 |
| 2022-02-22 | 29,550.00 | 30,050.00 | 29,500.00 | 29,750.00 | 26,245.27 | 1,823,430 |
| 2022-02-21 | 29,550.00 | 30,050.00 | 29,350.00 | 30,050.00 | 26,509.93 | 1,321,667 |
| 2022-02-18 | 29,600.00 | 30,200.00 | 29,400.00 | 29,900.00 | 26,377.60 | 1,421,276 |
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.