Korean Air Lines Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-17 | 25,100.00 | 25,150.00 | 24,750.00 | 25,050.00 | 25,050.00 | 807,489 |
| 2026-04-16 | 25,050.00 | 25,500.00 | 24,950.00 | 25,200.00 | 25,200.00 | 1,519,970 |
| 2026-04-15 | 25,400.00 | 25,400.00 | 24,500.00 | 24,800.00 | 24,800.00 | 1,703,270 |
| 2026-04-14 | 24,650.00 | 24,700.00 | 24,200.00 | 24,700.00 | 24,700.00 | 1,802,424 |
| 2026-04-13 | 23,900.00 | 24,100.00 | 23,800.00 | 23,950.00 | 23,950.00 | 1,528,777 |
| 2026-04-10 | 24,600.00 | 24,750.00 | 24,400.00 | 24,700.00 | 24,700.00 | 1,118,696 |
| 2026-04-09 | 24,650.00 | 24,700.00 | 24,200.00 | 24,250.00 | 24,250.00 | 2,370,342 |
| 2026-04-08 | 24,700.00 | 25,050.00 | 24,400.00 | 24,950.00 | 24,950.00 | 2,838,015 |
| 2026-04-07 | 23,250.00 | 23,500.00 | 23,000.00 | 23,100.00 | 23,100.00 | 850,872 |
| 2026-04-06 | 23,150.00 | 23,450.00 | 22,850.00 | 23,150.00 | 23,150.00 | 1,026,228 |
| 2026-04-03 | 23,600.00 | 23,700.00 | 22,800.00 | 23,000.00 | 23,000.00 | 2,263,802 |
| 2026-04-02 | 24,900.00 | 24,950.00 | 23,100.00 | 23,200.00 | 23,200.00 | 2,390,987 |
| 2026-04-01 | 24,400.00 | 24,800.00 | 23,850.00 | 24,700.00 | 24,700.00 | 2,196,288 |
| 2026-03-31 | 23,900.00 | 24,200.00 | 23,300.00 | 23,550.00 | 23,550.00 | 2,046,728 |
| 2026-03-30 | 23,950.00 | 24,600.00 | 23,600.00 | 24,350.00 | 24,350.00 | 1,338,867 |
| 2026-03-27 | 24,550.00 | 25,350.00 | 24,500.00 | 25,300.00 | 24,550.00 | 2,218,835 |
| 2026-03-26 | 25,350.00 | 25,350.00 | 24,850.00 | 24,950.00 | 24,210.38 | 1,190,292 |
| 2026-03-25 | 25,300.00 | 25,800.00 | 25,200.00 | 25,400.00 | 24,647.04 | 1,778,163 |
| 2026-03-24 | 25,500.00 | 25,500.00 | 24,200.00 | 24,850.00 | 24,113.34 | 2,156,906 |
| 2026-03-23 | 25,300.00 | 26,050.00 | 24,200.00 | 24,300.00 | 23,579.64 | 3,137,328 |
| 2026-03-20 | 24,950.00 | 26,350.00 | 24,900.00 | 26,350.00 | 25,568.87 | 3,704,667 |
| 2026-03-19 | 24,750.00 | 24,900.00 | 24,500.00 | 24,550.00 | 23,822.23 | 1,346,720 |
| 2026-03-18 | 25,350.00 | 25,900.00 | 25,350.00 | 25,500.00 | 24,744.07 | 2,237,241 |
| 2026-03-17 | 25,350.00 | 25,500.00 | 24,800.00 | 24,850.00 | 24,113.34 | 1,705,189 |
| 2026-03-16 | 24,200.00 | 25,000.00 | 23,950.00 | 24,650.00 | 23,919.27 | 2,134,163 |
| 2026-03-13 | 23,500.00 | 24,900.00 | 23,450.00 | 24,300.00 | 23,579.64 | 1,887,694 |
| 2026-03-12 | 24,150.00 | 24,500.00 | 23,650.00 | 24,250.00 | 23,531.13 | 2,600,696 |
| 2026-03-11 | 24,500.00 | 25,400.00 | 24,350.00 | 24,600.00 | 23,870.75 | 2,876,455 |
| 2026-03-10 | 23,900.00 | 24,600.00 | 23,500.00 | 24,350.00 | 23,628.16 | 3,901,640 |
| 2026-03-09 | 22,900.00 | 23,050.00 | 22,000.00 | 22,400.00 | 21,735.97 | 4,302,046 |
| 2026-03-06 | 23,750.00 | 24,500.00 | 23,350.00 | 24,500.00 | 23,773.72 | 3,100,484 |
| 2026-03-05 | 24,850.00 | 24,900.00 | 24,050.00 | 24,500.00 | 23,773.72 | 3,622,054 |
| 2026-03-04 | 23,900.00 | 24,700.00 | 22,850.00 | 23,200.00 | 22,512.25 | 4,888,807 |
| 2026-03-03 | 26,100.00 | 26,600.00 | 25,200.00 | 25,200.00 | 24,452.96 | 6,931,403 |
| 2026-02-27 | 28,700.00 | 28,850.00 | 27,900.00 | 28,100.00 | 27,267.00 | 4,030,562 |
| 2026-02-26 | 28,850.00 | 28,900.00 | 27,900.00 | 28,100.00 | 27,267.00 | 3,813,989 |
| 2026-02-25 | 27,000.00 | 29,750.00 | 26,600.00 | 28,950.00 | 28,091.80 | 10,295,703 |
| 2026-02-24 | 26,450.00 | 26,700.00 | 26,000.00 | 26,500.00 | 25,714.43 | 2,446,386 |
| 2026-02-23 | 25,500.00 | 26,850.00 | 25,350.00 | 26,450.00 | 25,665.91 | 6,303,144 |
| 2026-02-20 | 25,100.00 | 25,250.00 | 24,900.00 | 25,150.00 | 24,404.45 | 2,171,391 |
| 2026-02-19 | 25,600.00 | 25,650.00 | 25,200.00 | 25,400.00 | 24,647.04 | 2,716,357 |
| 2026-02-13 | 24,800.00 | 25,200.00 | 24,500.00 | 24,800.00 | 24,064.82 | 2,760,898 |
| 2026-02-12 | 25,000.00 | 25,200.00 | 24,550.00 | 24,800.00 | 24,064.82 | 2,729,130 |
| 2026-02-11 | 25,500.00 | 25,500.00 | 24,600.00 | 24,950.00 | 24,210.38 | 3,017,406 |
| 2026-02-10 | 24,100.00 | 25,650.00 | 24,100.00 | 24,950.00 | 24,210.38 | 7,421,435 |
| 2026-02-09 | 23,800.00 | 24,250.00 | 23,650.00 | 24,200.00 | 23,482.61 | 2,386,143 |
| 2026-02-06 | 23,850.00 | 23,850.00 | 23,100.00 | 23,500.00 | 22,803.36 | 2,827,768 |
| 2026-02-05 | 23,700.00 | 24,750.00 | 23,550.00 | 24,150.00 | 23,434.09 | 6,215,585 |
| 2026-02-04 | 22,950.00 | 23,850.00 | 22,900.00 | 23,750.00 | 23,045.95 | 2,262,594 |
| 2026-02-03 | 22,850.00 | 23,050.00 | 22,700.00 | 23,050.00 | 22,366.70 | 1,431,186 |
| 2026-02-02 | 22,950.00 | 23,200.00 | 22,400.00 | 22,500.00 | 21,833.00 | 2,742,970 |
| 2026-01-30 | 23,700.00 | 23,800.00 | 23,250.00 | 23,300.00 | 22,609.29 | 1,670,412 |
| 2026-01-29 | 23,650.00 | 23,800.00 | 23,150.00 | 23,700.00 | 22,997.43 | 2,672,296 |
| 2026-01-28 | 24,100.00 | 24,100.00 | 23,650.00 | 23,800.00 | 23,094.47 | 2,266,467 |
| 2026-01-27 | 23,850.00 | 24,100.00 | 23,700.00 | 23,900.00 | 23,191.50 | 1,901,417 |
| 2026-01-26 | 24,400.00 | 24,500.00 | 23,650.00 | 23,700.00 | 22,997.43 | 2,491,174 |
| 2026-01-23 | 24,150.00 | 24,200.00 | 23,800.00 | 24,100.00 | 23,385.57 | 2,156,855 |
| 2026-01-22 | 24,350.00 | 24,400.00 | 24,000.00 | 24,100.00 | 23,385.57 | 1,964,616 |
| 2026-01-21 | 23,850.00 | 24,250.00 | 23,650.00 | 24,050.00 | 23,337.06 | 2,682,642 |
| 2026-01-20 | 24,400.00 | 24,600.00 | 23,850.00 | 24,450.00 | 23,725.20 | 3,120,823 |
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.