Korean Air Lines Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-17 | 30,100.00 | 30,800.00 | 29,400.00 | 30,050.00 | 26,509.93 | 3,640,106 |
| 2022-02-16 | 29,900.00 | 30,100.00 | 29,450.00 | 30,000.00 | 26,465.82 | 2,080,159 |
| 2022-02-15 | 29,900.00 | 30,000.00 | 28,800.00 | 28,950.00 | 25,539.52 | 1,871,024 |
| 2022-02-14 | 29,550.00 | 30,150.00 | 29,500.00 | 29,900.00 | 26,377.60 | 2,339,605 |
| 2022-02-11 | 30,000.00 | 30,550.00 | 29,800.00 | 30,150.00 | 26,598.15 | 1,956,133 |
| 2022-02-10 | 30,350.00 | 30,500.00 | 29,900.00 | 30,250.00 | 26,686.37 | 2,000,386 |
| 2022-02-09 | 30,300.00 | 30,450.00 | 29,950.00 | 30,250.00 | 26,686.37 | 2,107,305 |
| 2022-02-08 | 30,150.00 | 30,500.00 | 29,400.00 | 29,850.00 | 26,333.49 | 2,814,350 |
| 2022-02-07 | 29,550.00 | 30,050.00 | 29,150.00 | 29,800.00 | 26,289.38 | 3,528,865 |
| 2022-02-04 | 28,450.00 | 29,900.00 | 28,300.00 | 29,600.00 | 26,112.95 | 3,017,992 |
| 2022-02-03 | 28,600.00 | 29,150.00 | 28,450.00 | 28,650.00 | 25,274.86 | 1,847,553 |
| 2022-01-28 | 27,100.00 | 28,400.00 | 26,800.00 | 28,300.00 | 24,966.09 | 2,512,024 |
| 2022-01-27 | 27,200.00 | 27,300.00 | 26,600.00 | 26,650.00 | 23,510.47 | 1,416,472 |
| 2022-01-26 | 26,250.00 | 27,500.00 | 26,250.00 | 27,200.00 | 23,995.68 | 1,401,695 |
| 2022-01-25 | 27,000.00 | 27,050.00 | 26,100.00 | 26,250.00 | 23,157.59 | 1,587,356 |
| 2022-01-24 | 27,300.00 | 27,700.00 | 26,850.00 | 26,900.00 | 23,731.02 | 1,356,898 |
| 2022-01-21 | 27,700.00 | 27,850.00 | 27,350.00 | 27,700.00 | 24,436.78 | 1,017,420 |
| 2022-01-20 | 27,500.00 | 27,950.00 | 27,400.00 | 27,900.00 | 24,613.22 | 640,616 |
| 2022-01-19 | 27,750.00 | 28,150.00 | 27,550.00 | 27,550.00 | 24,304.45 | 1,121,109 |
| 2022-01-18 | 28,350.00 | 28,450.00 | 27,850.00 | 28,050.00 | 24,745.54 | 1,032,292 |
| 2022-01-17 | 28,550.00 | 28,850.00 | 28,050.00 | 28,250.00 | 24,921.98 | 1,457,206 |
| 2022-01-14 | 29,050.00 | 29,200.00 | 28,700.00 | 28,900.00 | 25,495.41 | 1,429,793 |
| 2022-01-13 | 28,500.00 | 29,300.00 | 28,450.00 | 28,800.00 | 25,407.19 | 2,027,743 |
| 2022-01-12 | 28,250.00 | 28,700.00 | 28,250.00 | 28,500.00 | 25,142.53 | 1,486,380 |
| 2022-01-11 | 27,950.00 | 28,500.00 | 27,900.00 | 28,100.00 | 24,789.65 | 1,179,548 |
| 2022-01-10 | 28,600.00 | 28,700.00 | 27,900.00 | 28,100.00 | 24,789.65 | 1,469,121 |
| 2022-01-07 | 28,450.00 | 28,750.00 | 28,250.00 | 28,600.00 | 25,230.75 | 1,255,167 |
| 2022-01-06 | 28,700.00 | 28,900.00 | 28,450.00 | 28,450.00 | 25,098.42 | 1,261,156 |
| 2022-01-05 | 29,100.00 | 29,200.00 | 28,700.00 | 28,900.00 | 25,495.41 | 1,692,157 |
| 2022-01-04 | 29,650.00 | 29,650.00 | 28,950.00 | 29,100.00 | 25,671.85 | 1,110,605 |
| 2022-01-03 | 29,500.00 | 29,650.00 | 29,100.00 | 29,500.00 | 26,024.73 | 959,973 |
| 2021-12-30 | 29,950.00 | 30,000.00 | 29,300.00 | 29,350.00 | 25,892.40 | 1,250,059 |
| 2021-12-29 | 29,450.00 | 30,000.00 | 29,300.00 | 29,950.00 | 26,421.71 | 2,848,477 |
| 2021-12-28 | 28,850.00 | 29,050.00 | 28,750.00 | 29,000.00 | 25,583.63 | 1,115,486 |
| 2021-12-27 | 28,950.00 | 29,200.00 | 28,750.00 | 28,800.00 | 25,407.19 | 1,089,939 |
| 2021-12-24 | 29,450.00 | 29,450.00 | 29,150.00 | 29,200.00 | 25,760.07 | 722,944 |
| 2021-12-23 | 29,500.00 | 29,500.00 | 29,100.00 | 29,200.00 | 25,760.07 | 906,190 |
| 2021-12-22 | 29,300.00 | 29,600.00 | 29,100.00 | 29,200.00 | 25,760.07 | 1,132,016 |
| 2021-12-21 | 29,100.00 | 29,100.00 | 28,600.00 | 28,900.00 | 25,495.41 | 885,802 |
| 2021-12-20 | 29,050.00 | 29,050.00 | 28,650.00 | 28,700.00 | 25,318.97 | 800,452 |
| 2021-12-17 | 28,800.00 | 29,350.00 | 28,700.00 | 29,200.00 | 25,760.07 | 1,143,242 |
| 2021-12-16 | 29,200.00 | 29,200.00 | 28,750.00 | 29,000.00 | 25,583.63 | 831,523 |
| 2021-12-15 | 28,900.00 | 29,300.00 | 28,850.00 | 29,100.00 | 25,671.85 | 813,436 |
| 2021-12-14 | 28,900.00 | 29,150.00 | 28,500.00 | 29,000.00 | 25,583.63 | 1,218,529 |
| 2021-12-13 | 29,500.00 | 29,600.00 | 28,950.00 | 29,300.00 | 25,848.29 | 1,470,192 |
| 2021-12-10 | 29,350.00 | 29,600.00 | 29,250.00 | 29,400.00 | 25,936.51 | 751,784 |
| 2021-12-09 | 29,350.00 | 29,750.00 | 29,150.00 | 29,650.00 | 26,157.05 | 1,989,060 |
| 2021-12-08 | 29,850.00 | 29,850.00 | 29,000.00 | 29,100.00 | 25,671.85 | 1,742,006 |
| 2021-12-07 | 29,700.00 | 29,900.00 | 29,150.00 | 29,450.00 | 25,980.62 | 1,931,663 |
| 2021-12-06 | 28,450.00 | 29,150.00 | 28,150.00 | 29,150.00 | 25,715.96 | 1,934,608 |
| 2021-12-03 | 28,800.00 | 29,000.00 | 28,150.00 | 28,500.00 | 25,142.53 | 2,224,132 |
| 2021-12-02 | 26,800.00 | 28,000.00 | 26,600.00 | 27,800.00 | 24,525.00 | 2,084,181 |
| 2021-12-01 | 26,550.00 | 27,400.00 | 26,500.00 | 27,400.00 | 24,172.12 | 1,675,317 |
| 2021-11-30 | 26,700.00 | 27,500.00 | 26,200.00 | 26,500.00 | 23,378.14 | 2,807,332 |
| 2021-11-29 | 25,500.00 | 27,100.00 | 25,450.00 | 26,550.00 | 23,422.25 | 4,325,545 |
| 2021-11-26 | 28,000.00 | 28,050.00 | 27,100.00 | 27,200.00 | 23,995.68 | 2,969,702 |
| 2021-11-25 | 28,650.00 | 28,650.00 | 28,050.00 | 28,150.00 | 24,833.76 | 1,864,921 |
| 2021-11-24 | 29,100.00 | 29,200.00 | 28,600.00 | 28,650.00 | 25,274.86 | 1,656,991 |
| 2021-11-23 | 29,150.00 | 29,550.00 | 29,050.00 | 29,050.00 | 25,627.74 | 1,290,481 |
| 2021-11-22 | 29,450.00 | 29,450.00 | 29,050.00 | 29,350.00 | 25,892.40 | 1,720,656 |
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.