Korean Air Lines Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-22 | 22,400.00 | 22,750.00 | 22,300.00 | 22,750.00 | 22,075.59 | 1,349,855 |
| 2025-10-21 | 22,750.00 | 22,950.00 | 22,450.00 | 22,550.00 | 21,881.52 | 1,475,905 |
| 2025-10-20 | 22,100.00 | 22,600.00 | 21,900.00 | 22,600.00 | 21,930.04 | 1,591,865 |
| 2025-10-17 | 22,450.00 | 22,500.00 | 22,000.00 | 22,150.00 | 21,493.38 | 1,484,563 |
| 2025-10-16 | 22,300.00 | 22,450.00 | 22,150.00 | 22,350.00 | 21,687.45 | 1,840,901 |
| 2025-10-15 | 22,050.00 | 22,150.00 | 22,000.00 | 22,050.00 | 21,396.34 | 1,184,924 |
| 2025-10-14 | 22,000.00 | 22,350.00 | 21,950.00 | 22,000.00 | 21,347.83 | 1,639,588 |
| 2025-10-13 | 22,200.00 | 22,300.00 | 21,950.00 | 22,000.00 | 21,347.83 | 2,332,121 |
| 2025-10-10 | 22,800.00 | 22,850.00 | 22,500.00 | 22,600.00 | 21,930.04 | 1,773,019 |
| 2025-10-02 | 22,800.00 | 23,000.00 | 22,700.00 | 23,000.00 | 22,318.18 | 1,768,150 |
| 2025-10-01 | 22,750.00 | 22,900.00 | 22,700.00 | 22,700.00 | 22,027.08 | 627,414 |
| 2025-09-30 | 23,250.00 | 23,250.00 | 22,650.00 | 22,750.00 | 22,075.59 | 1,821,735 |
| 2025-09-29 | 22,800.00 | 23,200.00 | 22,750.00 | 23,200.00 | 22,512.25 | 877,357 |
| 2025-09-26 | 22,850.00 | 22,900.00 | 22,550.00 | 22,700.00 | 22,027.08 | 1,165,055 |
| 2025-09-25 | 22,950.00 | 23,100.00 | 22,850.00 | 22,900.00 | 22,221.15 | 1,281,014 |
| 2025-09-24 | 23,150.00 | 23,150.00 | 22,850.00 | 23,050.00 | 22,366.70 | 931,696 |
| 2025-09-23 | 23,400.00 | 23,450.00 | 22,950.00 | 23,100.00 | 22,415.22 | 2,075,083 |
| 2025-09-22 | 23,400.00 | 23,750.00 | 23,175.00 | 23,250.00 | 22,560.77 | 1,644,992 |
| 2025-09-19 | 23,650.00 | 23,700.00 | 23,100.00 | 23,100.00 | 22,415.22 | 2,136,208 |
| 2025-09-18 | 23,700.00 | 23,750.00 | 23,500.00 | 23,600.00 | 22,900.40 | 885,255 |
| 2025-09-17 | 23,400.00 | 23,900.00 | 23,300.00 | 23,750.00 | 23,045.95 | 1,143,674 |
| 2025-09-16 | 23,600.00 | 23,650.00 | 23,300.00 | 23,350.00 | 22,657.81 | 1,253,499 |
| 2025-09-15 | 23,850.00 | 23,900.00 | 23,550.00 | 23,600.00 | 22,900.40 | 1,206,768 |
| 2025-09-12 | 23,850.00 | 23,900.00 | 23,700.00 | 23,900.00 | 23,191.50 | 1,152,258 |
| 2025-09-11 | 24,000.00 | 24,050.00 | 23,600.00 | 23,750.00 | 23,045.95 | 1,277,836 |
| 2025-09-10 | 23,700.00 | 23,950.00 | 23,650.00 | 23,900.00 | 23,191.50 | 1,020,622 |
| 2025-09-09 | 23,650.00 | 23,700.00 | 23,500.00 | 23,600.00 | 22,900.40 | 905,888 |
| 2025-09-08 | 23,800.00 | 23,850.00 | 23,450.00 | 23,550.00 | 22,851.88 | 732,006 |
| 2025-09-05 | 23,700.00 | 23,775.00 | 23,550.00 | 23,650.00 | 22,948.91 | 775,323 |
| 2025-09-04 | 23,600.00 | 23,700.00 | 23,450.00 | 23,600.00 | 22,900.40 | 858,190 |
| 2025-09-03 | 23,500.00 | 23,750.00 | 23,350.00 | 23,450.00 | 22,754.84 | 621,917 |
| 2025-09-02 | 23,600.00 | 23,700.00 | 23,400.00 | 23,450.00 | 22,754.84 | 835,351 |
| 2025-09-01 | 23,650.00 | 23,800.00 | 23,450.00 | 23,600.00 | 22,900.40 | 567,333 |
| 2025-08-29 | 24,000.00 | 24,050.00 | 23,550.00 | 23,750.00 | 23,045.95 | 881,016 |
| 2025-08-28 | 24,300.00 | 24,300.00 | 23,800.00 | 23,850.00 | 23,142.98 | 893,370 |
| 2025-08-27 | 24,700.00 | 24,750.00 | 24,050.00 | 24,150.00 | 23,434.09 | 1,132,564 |
| 2025-08-26 | 25,500.00 | 25,500.00 | 24,400.00 | 24,550.00 | 23,822.23 | 2,331,110 |
| 2025-08-25 | 25,150.00 | 25,750.00 | 25,100.00 | 25,600.00 | 24,841.11 | 1,652,350 |
| 2025-08-22 | 25,000.00 | 25,350.00 | 24,750.00 | 24,850.00 | 24,113.34 | 1,033,044 |
| 2025-08-21 | 25,050.00 | 25,100.00 | 24,750.00 | 24,950.00 | 24,210.38 | 1,012,067 |
| 2025-08-20 | 24,700.00 | 25,050.00 | 24,450.00 | 25,050.00 | 24,307.41 | 1,209,512 |
| 2025-08-19 | 24,900.00 | 25,300.00 | 24,750.00 | 25,150.00 | 24,404.45 | 1,199,608 |
| 2025-08-18 | 25,050.00 | 25,150.00 | 24,750.00 | 24,850.00 | 24,113.34 | 930,901 |
| 2025-08-14 | 25,250.00 | 25,300.00 | 24,750.00 | 24,900.00 | 24,161.86 | 1,439,729 |
| 2025-08-13 | 24,350.00 | 25,400.00 | 24,300.00 | 25,150.00 | 24,404.45 | 3,683,060 |
| 2025-08-12 | 23,900.00 | 24,150.00 | 23,800.00 | 23,850.00 | 23,142.98 | 587,227 |
| 2025-08-11 | 24,300.00 | 24,600.00 | 23,950.00 | 23,950.00 | 23,240.02 | 739,059 |
| 2025-08-08 | 24,000.00 | 24,500.00 | 23,800.00 | 24,150.00 | 23,434.09 | 1,048,617 |
| 2025-08-07 | 23,950.00 | 23,950.00 | 23,650.00 | 23,950.00 | 23,240.02 | 646,023 |
| 2025-08-06 | 23,400.00 | 24,000.00 | 23,400.00 | 23,800.00 | 23,094.47 | 1,201,459 |
| 2025-08-05 | 23,500.00 | 23,600.00 | 23,150.00 | 23,250.00 | 22,560.77 | 944,820 |
| 2025-08-04 | 23,000.00 | 23,350.00 | 22,950.00 | 23,100.00 | 22,415.22 | 658,970 |
| 2025-08-01 | 23,500.00 | 23,700.00 | 23,200.00 | 23,250.00 | 22,560.77 | 1,124,587 |
| 2025-07-31 | 24,100.00 | 24,200.00 | 23,650.00 | 23,700.00 | 22,997.43 | 1,179,980 |
| 2025-07-30 | 23,850.00 | 24,200.00 | 23,800.00 | 24,000.00 | 23,288.54 | 1,149,138 |
| 2025-07-29 | 23,950.00 | 24,000.00 | 23,600.00 | 23,850.00 | 23,142.98 | 1,260,199 |
| 2025-07-28 | 24,450.00 | 24,700.00 | 23,850.00 | 24,050.00 | 23,337.06 | 1,497,540 |
| 2025-07-25 | 24,550.00 | 24,650.00 | 24,200.00 | 24,350.00 | 23,628.16 | 1,003,136 |
| 2025-07-24 | 25,450.00 | 25,450.00 | 24,550.00 | 24,600.00 | 23,870.75 | 1,763,948 |
| 2025-07-23 | 25,400.00 | 25,700.00 | 24,850.00 | 25,250.00 | 24,501.48 | 1,343,344 |
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.