Korean Air Lines Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-22 | 25,400.00 | 25,600.00 | 24,800.00 | 25,100.00 | 24,355.93 | 1,626,748 |
| 2025-07-21 | 25,800.00 | 25,900.00 | 25,300.00 | 25,400.00 | 24,647.04 | 1,765,303 |
| 2025-07-18 | 26,300.00 | 26,400.00 | 25,500.00 | 25,950.00 | 25,180.73 | 1,478,874 |
| 2025-07-17 | 25,950.00 | 26,300.00 | 25,550.00 | 26,200.00 | 25,423.32 | 2,024,853 |
| 2025-07-16 | 26,500.00 | 26,550.00 | 25,800.00 | 25,800.00 | 25,035.18 | 1,773,996 |
| 2025-07-15 | 26,050.00 | 26,500.00 | 25,700.00 | 26,200.00 | 25,423.32 | 2,873,619 |
| 2025-07-14 | 24,650.00 | 26,750.00 | 24,600.00 | 26,250.00 | 25,471.84 | 7,255,368 |
| 2025-07-11 | 25,300.00 | 25,350.00 | 24,650.00 | 24,850.00 | 24,113.34 | 2,990,016 |
| 2025-07-10 | 23,900.00 | 24,800.00 | 23,800.00 | 24,450.00 | 23,725.20 | 3,094,954 |
| 2025-07-09 | 23,950.00 | 24,000.00 | 23,650.00 | 23,850.00 | 23,142.98 | 1,437,164 |
| 2025-07-08 | 23,450.00 | 24,000.00 | 23,350.00 | 23,800.00 | 23,094.47 | 1,704,326 |
| 2025-07-07 | 23,400.00 | 23,800.00 | 23,350.00 | 23,600.00 | 22,900.40 | 895,143 |
| 2025-07-04 | 24,100.00 | 24,150.00 | 23,500.00 | 23,550.00 | 22,851.88 | 1,592,343 |
| 2025-07-03 | 23,400.00 | 24,050.00 | 23,250.00 | 24,000.00 | 23,288.54 | 2,338,173 |
| 2025-07-02 | 22,900.00 | 23,750.00 | 22,900.00 | 23,400.00 | 22,706.32 | 2,349,337 |
| 2025-07-01 | 22,900.00 | 23,150.00 | 22,850.00 | 22,900.00 | 22,221.15 | 1,323,762 |
| 2025-06-30 | 23,050.00 | 23,100.00 | 22,650.00 | 22,900.00 | 22,221.15 | 2,077,008 |
| 2025-06-27 | 24,150.00 | 24,200.00 | 23,150.00 | 23,300.00 | 22,609.29 | 1,947,735 |
| 2025-06-26 | 23,950.00 | 24,250.00 | 23,600.00 | 24,000.00 | 23,288.54 | 2,867,046 |
| 2025-06-25 | 24,400.00 | 24,450.00 | 23,400.00 | 23,900.00 | 23,191.50 | 4,765,714 |
| 2025-06-24 | 22,450.00 | 23,500.00 | 22,450.00 | 23,450.00 | 22,754.84 | 6,065,233 |
| 2025-06-23 | 21,650.00 | 21,900.00 | 21,400.00 | 21,500.00 | 20,862.65 | 1,985,939 |
| 2025-06-20 | 21,550.00 | 21,600.00 | 21,300.00 | 21,550.00 | 20,911.17 | 1,798,764 |
| 2025-06-19 | 21,550.00 | 21,700.00 | 21,350.00 | 21,400.00 | 20,765.61 | 1,448,880 |
| 2025-06-18 | 21,200.00 | 21,600.00 | 21,100.00 | 21,350.00 | 20,717.09 | 1,392,847 |
| 2025-06-17 | 21,600.00 | 21,800.00 | 21,400.00 | 21,500.00 | 20,862.65 | 1,135,189 |
| 2025-06-16 | 21,300.00 | 21,450.00 | 21,050.00 | 21,350.00 | 20,717.09 | 1,455,552 |
| 2025-06-13 | 22,400.00 | 22,400.00 | 21,250.00 | 21,450.00 | 20,814.13 | 3,035,209 |
| 2025-06-12 | 22,700.00 | 22,750.00 | 22,250.00 | 22,300.00 | 21,638.93 | 2,637,100 |
| 2025-06-11 | 23,050.00 | 23,050.00 | 22,750.00 | 22,850.00 | 22,172.63 | 1,309,602 |
| 2025-06-10 | 23,100.00 | 23,100.00 | 22,850.00 | 22,950.00 | 22,269.66 | 1,107,139 |
| 2025-06-09 | 22,900.00 | 23,275.00 | 22,850.00 | 22,900.00 | 22,221.15 | 1,333,354 |
| 2025-06-05 | 23,150.00 | 23,500.00 | 22,800.00 | 22,800.00 | 22,124.11 | 1,560,863 |
| 2025-06-04 | 22,650.00 | 22,950.00 | 22,600.00 | 22,800.00 | 22,124.11 | 1,125,126 |
| 2025-06-02 | 22,500.00 | 22,800.00 | 22,400.00 | 22,650.00 | 21,978.56 | 671,567 |
| 2025-05-30 | 22,900.00 | 23,000.00 | 22,500.00 | 22,500.00 | 21,833.00 | 1,815,349 |
| 2025-05-29 | 22,900.00 | 23,000.00 | 22,650.00 | 22,900.00 | 22,221.15 | 1,302,732 |
| 2025-05-28 | 22,550.00 | 22,800.00 | 22,450.00 | 22,700.00 | 22,027.08 | 1,132,861 |
| 2025-05-27 | 22,550.00 | 22,700.00 | 22,400.00 | 22,550.00 | 21,881.52 | 575,847 |
| 2025-05-26 | 22,900.00 | 22,900.00 | 22,400.00 | 22,800.00 | 22,124.11 | 813,114 |
| 2025-05-23 | 22,500.00 | 22,800.00 | 22,250.00 | 22,600.00 | 21,930.04 | 753,472 |
| 2025-05-22 | 22,550.00 | 22,950.00 | 22,400.00 | 22,450.00 | 21,784.49 | 1,839,489 |
| 2025-05-21 | 22,050.00 | 22,200.00 | 21,850.00 | 21,900.00 | 21,250.79 | 586,709 |
| 2025-05-20 | 22,550.00 | 22,550.00 | 22,000.00 | 22,100.00 | 21,444.86 | 814,830 |
| 2025-05-19 | 22,150.00 | 22,450.00 | 21,950.00 | 22,300.00 | 21,638.93 | 561,968 |
| 2025-05-16 | 22,750.00 | 22,750.00 | 22,300.00 | 22,350.00 | 21,687.45 | 888,030 |
| 2025-05-15 | 22,900.00 | 23,100.00 | 22,400.00 | 22,650.00 | 21,978.56 | 1,114,502 |
| 2025-05-14 | 22,700.00 | 23,000.00 | 22,600.00 | 22,800.00 | 22,124.11 | 1,636,013 |
| 2025-05-13 | 22,900.00 | 23,000.00 | 22,350.00 | 22,450.00 | 21,784.49 | 1,101,506 |
| 2025-05-12 | 22,500.00 | 22,750.00 | 22,250.00 | 22,600.00 | 21,930.04 | 1,168,938 |
| 2025-05-09 | 22,550.00 | 22,600.00 | 22,000.00 | 22,050.00 | 21,396.34 | 1,215,110 |
| 2025-05-08 | 22,650.00 | 22,800.00 | 22,500.00 | 22,550.00 | 21,881.52 | 1,642,755 |
| 2025-05-07 | 22,050.00 | 22,950.00 | 22,000.00 | 22,650.00 | 21,978.56 | 5,127,876 |
| 2025-05-02 | 20,950.00 | 21,100.00 | 20,800.00 | 21,000.00 | 20,377.47 | 700,870 |
| 2025-04-30 | 20,850.00 | 21,250.00 | 20,750.00 | 20,950.00 | 20,328.95 | 1,146,263 |
| 2025-04-29 | 20,850.00 | 20,950.00 | 20,750.00 | 20,850.00 | 20,231.92 | 545,429 |
| 2025-04-28 | 20,900.00 | 20,950.00 | 20,700.00 | 20,750.00 | 20,134.88 | 389,757 |
| 2025-04-25 | 20,900.00 | 20,900.00 | 20,650.00 | 20,800.00 | 20,183.40 | 676,689 |
| 2025-04-24 | 21,000.00 | 21,150.00 | 20,650.00 | 20,750.00 | 20,134.88 | 675,794 |
| 2025-04-23 | 20,500.00 | 20,850.00 | 20,350.00 | 20,850.00 | 20,231.92 | 928,709 |
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.