Korean Air Lines Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-16 | 26,450.00 | 27,200.00 | 26,200.00 | 26,500.00 | 26,500.00 | 2,459,552 |
| 2026-07-15 | 27,200.00 | 27,950.00 | 26,500.00 | 26,650.00 | 26,650.00 | 3,170,097 |
| 2026-07-14 | 25,900.00 | 26,700.00 | 25,400.00 | 26,500.00 | 26,500.00 | 4,249,137 |
| 2026-07-13 | 26,500.00 | 26,850.00 | 25,650.00 | 25,850.00 | 25,850.00 | 3,246,314 |
| 2026-07-10 | 27,300.00 | 28,050.00 | 26,700.00 | 26,750.00 | 26,750.00 | 3,662,042 |
| 2026-07-09 | 27,800.00 | 27,900.00 | 26,400.00 | 26,700.00 | 26,700.00 | 4,069,267 |
| 2026-07-08 | 28,600.00 | 28,700.00 | 27,100.00 | 28,150.00 | 28,150.00 | 4,568,480 |
| 2026-07-07 | 28,750.00 | 29,450.00 | 28,500.00 | 29,150.00 | 29,150.00 | 3,729,911 |
| 2026-07-06 | 29,150.00 | 29,500.00 | 28,450.00 | 28,750.00 | 28,750.00 | 2,739,767 |
| 2026-07-03 | 28,800.00 | 29,100.00 | 28,050.00 | 28,850.00 | 28,850.00 | 3,700,363 |
| 2026-07-02 | 27,650.00 | 29,700.00 | 26,850.00 | 28,550.00 | 28,550.00 | 6,573,505 |
| 2026-07-01 | 27,750.00 | 28,300.00 | 27,250.00 | 27,800.00 | 27,800.00 | 2,381,282 |
| 2026-06-30 | 28,200.00 | 28,550.00 | 27,400.00 | 27,550.00 | 27,550.00 | 1,725,265 |
| 2026-06-29 | 28,150.00 | 28,700.00 | 27,000.00 | 28,350.00 | 28,350.00 | 2,078,092 |
| 2026-06-26 | 28,600.00 | 28,650.00 | 27,400.00 | 28,050.00 | 28,050.00 | 2,572,962 |
| 2026-06-25 | 28,100.00 | 29,600.00 | 28,050.00 | 29,100.00 | 29,100.00 | 4,766,608 |
| 2026-06-24 | 26,100.00 | 27,550.00 | 25,800.00 | 27,350.00 | 27,350.00 | 2,821,467 |
| 2026-06-23 | 27,350.00 | 27,450.00 | 25,900.00 | 25,900.00 | 25,900.00 | 2,260,005 |
| 2026-06-22 | 27,300.00 | 27,400.00 | 26,700.00 | 27,050.00 | 27,050.00 | 1,838,502 |
| 2026-06-19 | 28,600.00 | 29,600.00 | 27,300.00 | 27,950.00 | 27,950.00 | 3,870,295 |
| 2026-06-18 | 28,250.00 | 29,300.00 | 28,250.00 | 28,850.00 | 28,850.00 | 2,324,009 |
| 2026-06-17 | 29,400.00 | 29,450.00 | 28,700.00 | 28,800.00 | 28,800.00 | 2,095,522 |
| 2026-06-16 | 29,500.00 | 29,700.00 | 28,500.00 | 29,300.00 | 29,300.00 | 2,990,653 |
| 2026-06-15 | 28,000.00 | 31,200.00 | 27,600.00 | 30,000.00 | 30,000.00 | 11,997,820 |
| 2026-06-12 | 26,300.00 | 27,125.00 | 26,100.00 | 26,600.00 | 26,600.00 | 3,332,672 |
| 2026-06-11 | 24,700.00 | 24,950.00 | 24,100.00 | 24,800.00 | 24,800.00 | 2,040,467 |
| 2026-06-10 | 24,700.00 | 25,900.00 | 24,700.00 | 25,450.00 | 25,450.00 | 2,233,204 |
| 2026-06-09 | 24,200.00 | 25,000.00 | 24,150.00 | 24,850.00 | 24,850.00 | 1,827,147 |
| 2026-06-08 | 23,900.00 | 24,400.00 | 23,650.00 | 23,800.00 | 23,800.00 | 1,684,972 |
| 2026-06-05 | 25,000.00 | 25,450.00 | 24,500.00 | 24,900.00 | 24,900.00 | 1,525,004 |
| 2026-06-04 | 25,200.00 | 25,400.00 | 24,750.00 | 25,050.00 | 25,050.00 | 1,231,783 |
| 2026-06-02 | 25,650.00 | 25,650.00 | 25,000.00 | 25,300.00 | 25,300.00 | 1,670,537 |
| 2026-06-01 | 26,000.00 | 26,200.00 | 25,650.00 | 25,800.00 | 25,800.00 | 1,942,088 |
| 2026-05-29 | 27,650.00 | 27,800.00 | 26,400.00 | 26,800.00 | 26,800.00 | 3,985,005 |
| 2026-05-28 | 27,300.00 | 27,500.00 | 26,150.00 | 27,000.00 | 27,000.00 | 2,732,286 |
| 2026-05-27 | 27,200.00 | 27,350.00 | 26,450.00 | 26,850.00 | 26,850.00 | 1,606,934 |
| 2026-05-26 | 27,900.00 | 28,400.00 | 27,250.00 | 27,450.00 | 27,450.00 | 2,505,236 |
| 2026-05-22 | 26,850.00 | 27,250.00 | 26,350.00 | 26,800.00 | 26,800.00 | 2,003,495 |
| 2026-05-21 | 25,950.00 | 26,700.00 | 25,900.00 | 26,450.00 | 26,450.00 | 2,376,878 |
| 2026-05-20 | 25,650.00 | 25,700.00 | 24,700.00 | 24,800.00 | 24,800.00 | 1,579,408 |
| 2026-05-19 | 25,700.00 | 26,450.00 | 25,100.00 | 25,800.00 | 25,800.00 | 1,956,286 |
| 2026-05-18 | 25,750.00 | 25,900.00 | 24,750.00 | 25,550.00 | 25,550.00 | 1,256,495 |
| 2026-05-15 | 27,050.00 | 27,100.00 | 25,650.00 | 26,050.00 | 26,050.00 | 2,368,660 |
| 2026-05-14 | 26,250.00 | 27,300.00 | 25,550.00 | 27,300.00 | 27,300.00 | 3,066,067 |
| 2026-05-13 | 24,750.00 | 25,900.00 | 24,650.00 | 25,750.00 | 25,750.00 | 1,820,399 |
| 2026-05-12 | 25,650.00 | 25,700.00 | 24,400.00 | 24,850.00 | 24,850.00 | 2,192,648 |
| 2026-05-11 | 26,400.00 | 26,400.00 | 25,550.00 | 25,750.00 | 25,750.00 | 1,936,390 |
| 2026-05-08 | 26,000.00 | 27,350.00 | 25,800.00 | 27,050.00 | 27,050.00 | 3,571,173 |
| 2026-05-07 | 25,550.00 | 27,250.00 | 25,300.00 | 26,350.00 | 26,350.00 | 6,355,913 |
| 2026-05-06 | 24,550.00 | 24,700.00 | 24,350.00 | 24,550.00 | 24,550.00 | 1,698,388 |
| 2026-05-04 | 24,900.00 | 24,950.00 | 24,400.00 | 24,500.00 | 24,500.00 | 1,317,983 |
| 2026-04-30 | 24,800.00 | 24,950.00 | 24,350.00 | 24,550.00 | 24,550.00 | 1,719,119 |
| 2026-04-29 | 24,550.00 | 25,275.00 | 24,450.00 | 25,100.00 | 25,100.00 | 1,506,080 |
| 2026-04-28 | 24,450.00 | 24,550.00 | 24,200.00 | 24,350.00 | 24,350.00 | 1,081,582 |
| 2026-04-27 | 24,900.00 | 24,900.00 | 24,550.00 | 24,550.00 | 24,550.00 | 993,666 |
| 2026-04-24 | 24,700.00 | 25,000.00 | 24,600.00 | 24,850.00 | 24,850.00 | 947,132 |
| 2026-04-23 | 25,250.00 | 25,300.00 | 24,450.00 | 24,800.00 | 24,800.00 | 1,545,924 |
| 2026-04-22 | 25,250.00 | 25,300.00 | 25,000.00 | 25,200.00 | 25,200.00 | 967,296 |
| 2026-04-21 | 25,300.00 | 25,775.00 | 25,250.00 | 25,600.00 | 25,600.00 | 1,462,650 |
| 2026-04-20 | 25,050.00 | 25,200.00 | 24,900.00 | 25,050.00 | 25,050.00 | 1,125,216 |
← NewerPage 2 of 2 · 120 trading days
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.