Korean Air Lines Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-19 | 29,250.00 | 29,650.00 | 29,200.00 | 29,650.00 | 26,157.05 | 1,209,570 |
| 2021-11-18 | 29,850.00 | 29,900.00 | 29,300.00 | 29,400.00 | 25,936.51 | 1,899,679 |
| 2021-11-17 | 30,450.00 | 30,450.00 | 29,850.00 | 29,850.00 | 26,333.49 | 2,419,449 |
| 2021-11-16 | 30,550.00 | 31,000.00 | 30,450.00 | 30,450.00 | 26,862.81 | 1,774,387 |
| 2021-11-15 | 31,050.00 | 31,200.00 | 30,300.00 | 30,400.00 | 26,818.70 | 2,801,729 |
| 2021-11-12 | 30,650.00 | 30,800.00 | 30,500.00 | 30,550.00 | 26,951.03 | 1,482,218 |
| 2021-11-11 | 30,100.00 | 31,050.00 | 30,000.00 | 30,550.00 | 26,951.03 | 2,424,645 |
| 2021-11-10 | 30,650.00 | 30,700.00 | 30,200.00 | 30,450.00 | 26,862.81 | 1,292,035 |
| 2021-11-09 | 31,150.00 | 31,150.00 | 30,600.00 | 30,850.00 | 27,215.69 | 1,474,811 |
| 2021-11-08 | 30,950.00 | 31,250.00 | 30,700.00 | 31,150.00 | 27,480.35 | 3,084,762 |
| 2021-11-05 | 30,450.00 | 30,450.00 | 29,900.00 | 30,100.00 | 26,554.04 | 1,417,837 |
| 2021-11-04 | 30,500.00 | 30,700.00 | 30,250.00 | 30,300.00 | 26,730.48 | 1,255,711 |
| 2021-11-03 | 30,800.00 | 30,850.00 | 30,150.00 | 30,200.00 | 26,642.26 | 1,814,249 |
| 2021-11-02 | 30,750.00 | 31,150.00 | 30,600.00 | 30,800.00 | 27,171.58 | 1,568,722 |
| 2021-11-01 | 30,550.00 | 30,800.00 | 30,450.00 | 30,450.00 | 26,862.81 | 1,054,162 |
| 2021-10-29 | 30,950.00 | 31,050.00 | 30,450.00 | 30,450.00 | 26,862.81 | 1,568,022 |
| 2021-10-28 | 30,800.00 | 31,200.00 | 30,600.00 | 30,800.00 | 27,171.58 | 1,905,201 |
| 2021-10-27 | 31,050.00 | 31,100.00 | 30,700.00 | 30,800.00 | 27,171.58 | 1,741,420 |
| 2021-10-26 | 31,800.00 | 31,850.00 | 31,250.00 | 31,350.00 | 27,656.78 | 1,772,926 |
| 2021-10-25 | 30,700.00 | 31,700.00 | 30,450.00 | 31,400.00 | 27,700.89 | 3,568,020 |
| 2021-10-22 | 30,450.00 | 30,700.00 | 30,250.00 | 30,450.00 | 26,862.81 | 1,142,406 |
| 2021-10-21 | 30,600.00 | 30,700.00 | 30,300.00 | 30,400.00 | 26,818.70 | 1,540,182 |
| 2021-10-20 | 30,900.00 | 31,000.00 | 30,300.00 | 30,550.00 | 26,951.03 | 2,365,364 |
← NewerPage 21 of 21 · 1,223 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.