Korean Air Lines Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-19 | 24,600.00 | 24,650.00 | 23,700.00 | 24,300.00 | 23,579.64 | 4,425,386 |
| 2026-01-16 | 23,400.00 | 25,050.00 | 23,400.00 | 24,300.00 | 23,579.64 | 14,900,480 |
| 2026-01-15 | 23,100.00 | 23,100.00 | 22,700.00 | 23,000.00 | 22,318.18 | 1,807,538 |
| 2026-01-14 | 22,250.00 | 23,100.00 | 22,150.00 | 23,100.00 | 22,415.22 | 3,041,403 |
| 2026-01-13 | 22,150.00 | 22,300.00 | 22,000.00 | 22,250.00 | 21,590.42 | 1,294,036 |
| 2026-01-12 | 22,000.00 | 22,100.00 | 21,800.00 | 22,100.00 | 21,444.86 | 1,328,549 |
| 2026-01-09 | 21,800.00 | 22,150.00 | 21,700.00 | 22,100.00 | 21,444.86 | 1,019,435 |
| 2026-01-08 | 22,050.00 | 22,050.00 | 21,600.00 | 21,650.00 | 21,008.20 | 1,621,842 |
| 2026-01-07 | 22,450.00 | 22,450.00 | 21,900.00 | 22,100.00 | 21,444.86 | 2,123,722 |
| 2026-01-06 | 22,500.00 | 22,600.00 | 22,350.00 | 22,500.00 | 21,833.00 | 1,153,922 |
| 2026-01-05 | 22,400.00 | 22,650.00 | 22,300.00 | 22,600.00 | 21,930.04 | 1,603,235 |
| 2026-01-02 | 22,600.00 | 22,650.00 | 22,100.00 | 22,200.00 | 21,541.90 | 1,660,008 |
| 2025-12-30 | 22,950.00 | 23,150.00 | 22,500.00 | 22,550.00 | 21,881.52 | 1,190,775 |
| 2025-12-29 | 22,650.00 | 22,900.00 | 22,450.00 | 22,800.00 | 22,124.11 | 1,024,851 |
| 2025-12-26 | 23,200.00 | 23,200.00 | 22,850.00 | 22,850.00 | 22,172.63 | 1,880,628 |
| 2025-12-24 | 22,700.00 | 23,450.00 | 22,550.00 | 23,000.00 | 22,318.18 | 3,049,493 |
| 2025-12-23 | 23,000.00 | 23,000.00 | 22,600.00 | 22,650.00 | 21,978.56 | 1,220,589 |
| 2025-12-22 | 22,800.00 | 23,050.00 | 22,600.00 | 22,950.00 | 22,269.66 | 2,746,424 |
| 2025-12-19 | 22,100.00 | 22,800.00 | 22,100.00 | 22,600.00 | 21,930.04 | 2,649,695 |
| 2025-12-18 | 22,000.00 | 22,150.00 | 21,750.00 | 21,950.00 | 21,299.31 | 1,085,529 |
| 2025-12-17 | 22,150.00 | 22,350.00 | 22,100.00 | 22,200.00 | 21,541.90 | 764,642 |
| 2025-12-16 | 22,500.00 | 22,550.00 | 22,150.00 | 22,150.00 | 21,493.38 | 1,017,262 |
| 2025-12-15 | 22,400.00 | 22,550.00 | 22,250.00 | 22,400.00 | 21,735.97 | 943,600 |
| 2025-12-12 | 22,300.00 | 22,650.00 | 22,300.00 | 22,600.00 | 21,930.04 | 929,387 |
| 2025-12-11 | 22,400.00 | 22,400.00 | 22,050.00 | 22,100.00 | 21,444.86 | 1,238,545 |
| 2025-12-10 | 22,600.00 | 22,600.00 | 22,200.00 | 22,200.00 | 21,541.90 | 738,505 |
| 2025-12-09 | 22,450.00 | 22,750.00 | 22,400.00 | 22,550.00 | 21,881.52 | 1,447,897 |
| 2025-12-08 | 22,350.00 | 22,450.00 | 22,200.00 | 22,350.00 | 21,687.45 | 887,072 |
| 2025-12-05 | 22,200.00 | 22,300.00 | 22,050.00 | 22,250.00 | 21,590.42 | 822,392 |
| 2025-12-04 | 22,450.00 | 22,500.00 | 22,150.00 | 22,300.00 | 21,638.93 | 970,475 |
| 2025-12-03 | 22,200.00 | 22,400.00 | 22,150.00 | 22,400.00 | 21,735.97 | 1,031,263 |
| 2025-12-02 | 22,050.00 | 22,150.00 | 22,000.00 | 22,100.00 | 21,444.86 | 629,349 |
| 2025-12-01 | 21,850.00 | 22,050.00 | 21,800.00 | 21,950.00 | 21,299.31 | 742,785 |
| 2025-11-28 | 21,850.00 | 21,900.00 | 21,700.00 | 21,850.00 | 21,202.27 | 484,371 |
| 2025-11-27 | 21,750.00 | 22,000.00 | 21,700.00 | 21,800.00 | 21,153.75 | 812,125 |
| 2025-11-26 | 21,250.00 | 21,750.00 | 21,200.00 | 21,700.00 | 21,056.72 | 994,779 |
| 2025-11-25 | 21,250.00 | 21,400.00 | 21,000.00 | 21,100.00 | 20,474.51 | 605,883 |
| 2025-11-24 | 21,700.00 | 21,750.00 | 21,000.00 | 21,000.00 | 20,377.47 | 1,355,150 |
| 2025-11-21 | 21,350.00 | 21,500.00 | 21,300.00 | 21,400.00 | 20,765.61 | 409,354 |
| 2025-11-20 | 21,450.00 | 21,850.00 | 21,400.00 | 21,650.00 | 21,008.20 | 878,063 |
| 2025-11-19 | 21,450.00 | 21,600.00 | 21,200.00 | 21,300.00 | 20,668.58 | 669,491 |
| 2025-11-18 | 21,650.00 | 21,750.00 | 21,200.00 | 21,250.00 | 20,620.06 | 1,200,361 |
| 2025-11-17 | 21,900.00 | 21,950.00 | 21,600.00 | 21,600.00 | 20,959.68 | 994,168 |
| 2025-11-14 | 22,000.00 | 22,150.00 | 21,900.00 | 21,900.00 | 21,250.79 | 1,009,200 |
| 2025-11-13 | 22,300.00 | 22,350.00 | 22,050.00 | 22,300.00 | 21,638.93 | 1,195,763 |
| 2025-11-12 | 21,850.00 | 22,300.00 | 21,800.00 | 22,300.00 | 21,638.93 | 1,342,239 |
| 2025-11-11 | 22,100.00 | 22,200.00 | 21,750.00 | 21,800.00 | 21,153.75 | 1,368,683 |
| 2025-11-10 | 21,850.00 | 22,100.00 | 21,750.00 | 22,000.00 | 21,347.83 | 1,077,586 |
| 2025-11-07 | 21,900.00 | 21,950.00 | 21,650.00 | 21,700.00 | 21,056.72 | 986,507 |
| 2025-11-06 | 22,100.00 | 22,150.00 | 21,650.00 | 22,050.00 | 21,396.34 | 1,478,021 |
| 2025-11-05 | 22,300.00 | 22,300.00 | 21,550.00 | 22,000.00 | 21,347.83 | 1,879,444 |
| 2025-11-04 | 22,200.00 | 22,250.00 | 22,000.00 | 22,000.00 | 21,347.83 | 980,178 |
| 2025-11-03 | 22,300.00 | 22,300.00 | 22,100.00 | 22,200.00 | 21,541.90 | 1,445,266 |
| 2025-10-31 | 22,350.00 | 22,350.00 | 22,100.00 | 22,150.00 | 21,493.38 | 1,468,888 |
| 2025-10-30 | 22,750.00 | 23,050.00 | 22,350.00 | 22,500.00 | 21,833.00 | 2,531,185 |
| 2025-10-29 | 22,350.00 | 22,450.00 | 22,050.00 | 22,100.00 | 21,444.86 | 1,650,167 |
| 2025-10-28 | 22,350.00 | 22,400.00 | 22,200.00 | 22,350.00 | 21,687.45 | 1,229,333 |
| 2025-10-27 | 22,400.00 | 22,450.00 | 22,250.00 | 22,300.00 | 21,638.93 | 1,290,084 |
| 2025-10-24 | 22,600.00 | 22,650.00 | 22,300.00 | 22,400.00 | 21,735.97 | 1,434,966 |
| 2025-10-23 | 22,800.00 | 22,800.00 | 22,450.00 | 22,500.00 | 21,833.00 | 1,216,889 |
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.