Korean Air Lines Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-22 | 20,400.00 | 20,450.00 | 20,200.00 | 20,200.00 | 19,601.19 | 886,900 |
| 2025-04-21 | 20,550.00 | 20,650.00 | 20,350.00 | 20,450.00 | 19,843.77 | 356,491 |
| 2025-04-18 | 20,400.00 | 20,550.00 | 20,200.00 | 20,550.00 | 19,940.81 | 571,132 |
| 2025-04-17 | 20,300.00 | 20,450.00 | 20,200.00 | 20,250.00 | 19,649.70 | 713,893 |
| 2025-04-16 | 20,600.00 | 20,650.00 | 20,050.00 | 20,150.00 | 19,552.67 | 1,584,239 |
| 2025-04-15 | 21,000.00 | 21,050.00 | 20,550.00 | 20,700.00 | 20,086.36 | 1,901,299 |
| 2025-04-14 | 21,200.00 | 21,250.00 | 20,850.00 | 21,000.00 | 20,377.47 | 826,816 |
| 2025-04-11 | 20,850.00 | 21,000.00 | 20,550.00 | 21,000.00 | 20,377.47 | 834,468 |
| 2025-04-10 | 20,950.00 | 21,400.00 | 20,450.00 | 21,400.00 | 20,765.61 | 1,598,163 |
| 2025-04-09 | 20,150.00 | 20,400.00 | 19,990.00 | 20,150.00 | 19,552.67 | 862,644 |
| 2025-04-08 | 20,950.00 | 21,000.00 | 20,450.00 | 20,450.00 | 19,843.77 | 835,356 |
| 2025-04-07 | 20,900.00 | 21,150.00 | 20,550.00 | 20,650.00 | 20,037.85 | 1,094,397 |
| 2025-04-04 | 20,600.00 | 21,550.00 | 20,550.00 | 21,550.00 | 20,911.17 | 983,943 |
| 2025-04-03 | 21,100.00 | 21,250.00 | 20,800.00 | 21,050.00 | 20,425.99 | 1,186,532 |
| 2025-04-02 | 21,450.00 | 21,750.00 | 21,250.00 | 21,600.00 | 20,959.68 | 876,604 |
| 2025-04-01 | 21,300.00 | 21,650.00 | 21,300.00 | 21,500.00 | 20,862.65 | 749,762 |
| 2025-03-31 | 21,600.00 | 21,700.00 | 21,150.00 | 21,300.00 | 20,668.58 | 1,165,162 |
| 2025-03-28 | 22,150.00 | 22,200.00 | 21,750.00 | 21,950.00 | 21,299.31 | 718,571 |
| 2025-03-27 | 22,100.00 | 22,250.00 | 22,000.00 | 22,200.00 | 21,541.90 | 610,719 |
| 2025-03-26 | 22,450.00 | 22,600.00 | 22,250.00 | 22,300.00 | 21,638.93 | 583,186 |
| 2025-03-25 | 22,350.00 | 22,550.00 | 22,250.00 | 22,450.00 | 21,784.49 | 888,950 |
| 2025-03-24 | 22,400.00 | 22,450.00 | 22,200.00 | 22,300.00 | 21,638.93 | 656,854 |
| 2025-03-21 | 22,400.00 | 22,600.00 | 22,350.00 | 22,400.00 | 21,735.97 | 1,056,892 |
| 2025-03-20 | 22,750.00 | 22,850.00 | 22,400.00 | 22,400.00 | 21,735.97 | 1,562,246 |
| 2025-03-19 | 22,700.00 | 22,800.00 | 22,600.00 | 22,750.00 | 22,075.59 | 940,872 |
| 2025-03-18 | 23,000.00 | 23,050.00 | 22,650.00 | 22,700.00 | 22,027.08 | 1,015,742 |
| 2025-03-17 | 22,850.00 | 23,050.00 | 22,750.00 | 22,850.00 | 22,172.63 | 972,604 |
| 2025-03-14 | 22,750.00 | 22,900.00 | 22,500.00 | 22,700.00 | 22,027.08 | 1,095,616 |
| 2025-03-13 | 23,200.00 | 23,300.00 | 22,700.00 | 23,000.00 | 22,318.18 | 2,260,967 |
| 2025-03-12 | 23,300.00 | 23,450.00 | 23,150.00 | 23,300.00 | 22,609.29 | 830,046 |
| 2025-03-11 | 23,800.00 | 24,000.00 | 23,050.00 | 23,250.00 | 22,560.77 | 2,136,888 |
| 2025-03-10 | 24,150.00 | 24,600.00 | 24,000.00 | 24,300.00 | 23,579.64 | 938,261 |
| 2025-03-07 | 24,150.00 | 24,300.00 | 23,950.00 | 24,250.00 | 23,531.13 | 652,015 |
| 2025-03-06 | 24,000.00 | 24,350.00 | 23,850.00 | 24,200.00 | 23,482.61 | 1,213,338 |
| 2025-03-05 | 23,550.00 | 23,850.00 | 23,450.00 | 23,650.00 | 22,948.91 | 844,548 |
| 2025-03-04 | 23,600.00 | 23,950.00 | 23,300.00 | 23,650.00 | 22,948.91 | 775,272 |
| 2025-02-28 | 24,050.00 | 24,150.00 | 23,500.00 | 23,600.00 | 22,900.40 | 1,840,528 |
| 2025-02-27 | 24,250.00 | 24,950.00 | 24,200.00 | 24,400.00 | 23,676.68 | 2,015,027 |
| 2025-02-26 | 24,300.00 | 24,450.00 | 24,100.00 | 24,150.00 | 23,434.09 | 673,551 |
| 2025-02-25 | 24,600.00 | 24,600.00 | 24,050.00 | 24,250.00 | 23,531.13 | 990,384 |
| 2025-02-24 | 24,200.00 | 24,650.00 | 24,200.00 | 24,650.00 | 23,919.27 | 742,954 |
| 2025-02-21 | 24,300.00 | 24,700.00 | 24,200.00 | 24,450.00 | 23,725.20 | 1,613,177 |
| 2025-02-20 | 24,000.00 | 24,600.00 | 23,900.00 | 24,250.00 | 23,531.13 | 1,283,384 |
| 2025-02-19 | 24,150.00 | 24,400.00 | 23,950.00 | 24,000.00 | 23,288.54 | 945,878 |
| 2025-02-18 | 23,900.00 | 24,400.00 | 23,850.00 | 24,050.00 | 23,337.06 | 1,249,710 |
| 2025-02-17 | 23,350.00 | 23,850.00 | 23,300.00 | 23,850.00 | 23,142.98 | 1,110,851 |
| 2025-02-14 | 23,650.00 | 23,700.00 | 23,150.00 | 23,250.00 | 22,560.77 | 1,216,982 |
| 2025-02-13 | 23,700.00 | 23,950.00 | 23,550.00 | 23,600.00 | 22,900.40 | 1,069,613 |
| 2025-02-12 | 23,700.00 | 23,700.00 | 23,450.00 | 23,550.00 | 22,851.88 | 609,590 |
| 2025-02-11 | 23,850.00 | 23,900.00 | 23,500.00 | 23,600.00 | 22,900.40 | 922,976 |
| 2025-02-10 | 23,950.00 | 24,050.00 | 23,700.00 | 23,900.00 | 23,191.50 | 1,062,228 |
| 2025-02-07 | 23,950.00 | 24,100.00 | 23,500.00 | 23,600.00 | 22,900.40 | 974,946 |
| 2025-02-06 | 23,900.00 | 24,150.00 | 23,850.00 | 24,050.00 | 23,337.06 | 585,812 |
| 2025-02-05 | 23,750.00 | 23,900.00 | 23,650.00 | 23,750.00 | 23,045.95 | 516,309 |
| 2025-02-04 | 23,950.00 | 24,100.00 | 23,550.00 | 23,600.00 | 22,900.40 | 922,442 |
| 2025-02-03 | 24,450.00 | 24,450.00 | 23,350.00 | 23,500.00 | 22,803.36 | 1,447,966 |
| 2025-01-31 | 24,550.00 | 24,800.00 | 24,350.00 | 24,800.00 | 24,064.82 | 1,162,529 |
| 2025-01-24 | 24,400.00 | 24,800.00 | 24,350.00 | 24,600.00 | 23,870.75 | 1,282,772 |
| 2025-01-23 | 24,100.00 | 24,650.00 | 24,050.00 | 24,250.00 | 23,531.13 | 1,244,085 |
| 2025-01-22 | 24,200.00 | 24,250.00 | 23,900.00 | 24,050.00 | 23,337.06 | 882,474 |
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.