Korean Air Lines Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-21 | 24,200.00 | 24,250.00 | 23,750.00 | 24,050.00 | 23,337.06 | 721,888 |
| 2025-01-20 | 24,000.00 | 24,200.00 | 23,850.00 | 24,150.00 | 23,434.09 | 904,772 |
| 2025-01-17 | 23,300.00 | 24,000.00 | 23,100.00 | 23,950.00 | 23,240.02 | 2,335,746 |
| 2025-01-16 | 23,150.00 | 23,150.00 | 22,850.00 | 23,000.00 | 22,318.18 | 599,381 |
| 2025-01-15 | 22,900.00 | 23,200.00 | 22,850.00 | 23,000.00 | 22,318.18 | 752,313 |
| 2025-01-14 | 23,050.00 | 23,100.00 | 22,650.00 | 22,700.00 | 22,027.08 | 567,556 |
| 2025-01-13 | 22,950.00 | 23,400.00 | 22,850.00 | 23,000.00 | 22,318.18 | 845,096 |
| 2025-01-10 | 23,200.00 | 23,250.00 | 22,850.00 | 22,950.00 | 22,269.66 | 1,022,114 |
| 2025-01-09 | 22,950.00 | 23,350.00 | 22,750.00 | 23,350.00 | 22,657.81 | 1,018,102 |
| 2025-01-08 | 23,150.00 | 23,400.00 | 22,900.00 | 22,900.00 | 22,221.15 | 885,628 |
| 2025-01-07 | 23,500.00 | 23,800.00 | 23,200.00 | 23,250.00 | 22,560.77 | 930,415 |
| 2025-01-06 | 23,450.00 | 23,550.00 | 23,200.00 | 23,400.00 | 22,706.32 | 852,914 |
| 2025-01-03 | 23,550.00 | 23,850.00 | 23,350.00 | 23,450.00 | 22,754.84 | 949,633 |
| 2025-01-02 | 22,650.00 | 23,600.00 | 22,600.00 | 23,550.00 | 22,851.88 | 1,377,396 |
| 2024-12-30 | 22,800.00 | 23,600.00 | 22,600.00 | 22,600.00 | 21,930.04 | 1,448,703 |
| 2024-12-27 | 23,550.00 | 23,600.00 | 23,200.00 | 23,300.00 | 22,609.29 | 1,179,134 |
| 2024-12-26 | 24,000.00 | 24,100.00 | 23,750.00 | 23,800.00 | 22,366.70 | 791,219 |
| 2024-12-24 | 23,650.00 | 24,100.00 | 23,550.00 | 23,950.00 | 22,507.67 | 704,211 |
| 2024-12-23 | 23,550.00 | 23,700.00 | 23,300.00 | 23,700.00 | 22,272.72 | 589,313 |
| 2024-12-20 | 24,200.00 | 24,300.00 | 23,300.00 | 23,500.00 | 22,084.77 | 1,186,196 |
| 2024-12-19 | 24,300.00 | 24,750.00 | 24,100.00 | 24,300.00 | 22,836.59 | 946,514 |
| 2024-12-18 | 24,200.00 | 24,850.00 | 24,100.00 | 24,800.00 | 23,306.48 | 937,049 |
| 2024-12-17 | 24,600.00 | 24,600.00 | 24,000.00 | 24,150.00 | 22,695.62 | 951,859 |
| 2024-12-16 | 24,550.00 | 24,850.00 | 24,350.00 | 24,600.00 | 23,118.52 | 1,020,650 |
| 2024-12-13 | 24,200.00 | 24,550.00 | 24,100.00 | 24,550.00 | 23,071.53 | 996,656 |
| 2024-12-12 | 24,400.00 | 24,600.00 | 24,000.00 | 24,200.00 | 22,742.61 | 1,647,787 |
| 2024-12-11 | 23,600.00 | 24,300.00 | 23,450.00 | 24,250.00 | 22,789.60 | 829,863 |
| 2024-12-10 | 23,400.00 | 23,900.00 | 23,250.00 | 23,600.00 | 22,178.74 | 1,226,527 |
| 2024-12-09 | 23,600.00 | 23,700.00 | 23,000.00 | 23,250.00 | 21,849.82 | 1,838,392 |
| 2024-12-06 | 24,600.00 | 24,900.00 | 23,600.00 | 24,300.00 | 22,836.59 | 1,232,809 |
| 2024-12-05 | 24,650.00 | 24,900.00 | 24,000.00 | 24,550.00 | 23,071.53 | 1,049,401 |
| 2024-12-04 | 25,000.00 | 25,400.00 | 24,500.00 | 24,750.00 | 23,259.49 | 2,384,103 |
| 2024-12-03 | 25,800.00 | 25,900.00 | 25,300.00 | 25,650.00 | 24,105.29 | 1,357,968 |
| 2024-12-02 | 26,000.00 | 26,150.00 | 25,650.00 | 25,650.00 | 24,105.29 | 1,653,325 |
| 2024-11-29 | 26,000.00 | 26,000.00 | 23,700.00 | 25,950.00 | 24,387.22 | 6,268,185 |
| 2024-11-28 | 25,250.00 | 25,500.00 | 25,050.00 | 25,450.00 | 23,917.33 | 945,852 |
| 2024-11-27 | 25,300.00 | 25,400.00 | 25,000.00 | 25,250.00 | 23,729.38 | 1,060,593 |
| 2024-11-26 | 24,150.00 | 25,450.00 | 24,150.00 | 25,250.00 | 23,729.38 | 3,237,528 |
| 2024-11-25 | 24,500.00 | 24,700.00 | 24,150.00 | 24,200.00 | 22,742.61 | 1,392,332 |
| 2024-11-22 | 24,450.00 | 24,500.00 | 24,150.00 | 24,300.00 | 22,836.59 | 506,705 |
| 2024-11-21 | 24,500.00 | 24,600.00 | 24,050.00 | 24,300.00 | 22,836.59 | 776,586 |
| 2024-11-20 | 24,650.00 | 24,800.00 | 24,450.00 | 24,500.00 | 23,024.54 | 744,715 |
| 2024-11-19 | 24,000.00 | 24,750.00 | 24,000.00 | 24,650.00 | 23,165.51 | 1,765,265 |
| 2024-11-18 | 23,950.00 | 24,250.00 | 23,700.00 | 24,200.00 | 22,742.61 | 1,022,424 |
| 2024-11-15 | 23,700.00 | 24,450.00 | 23,600.00 | 24,150.00 | 22,695.62 | 1,642,453 |
| 2024-11-14 | 23,300.00 | 24,000.00 | 23,250.00 | 23,700.00 | 22,272.72 | 1,665,930 |
| 2024-11-13 | 23,100.00 | 23,450.00 | 23,100.00 | 23,300.00 | 21,896.81 | 972,626 |
| 2024-11-12 | 23,750.00 | 23,800.00 | 23,050.00 | 23,200.00 | 21,802.83 | 1,139,438 |
| 2024-11-11 | 23,850.00 | 24,100.00 | 23,600.00 | 23,800.00 | 22,366.70 | 842,123 |
| 2024-11-08 | 24,300.00 | 24,450.00 | 23,850.00 | 23,950.00 | 22,507.67 | 737,292 |
| 2024-11-07 | 24,250.00 | 24,400.00 | 23,700.00 | 24,150.00 | 22,695.62 | 1,024,254 |
| 2024-11-06 | 24,500.00 | 24,500.00 | 23,950.00 | 24,100.00 | 22,648.63 | 976,862 |
| 2024-11-05 | 24,350.00 | 24,500.00 | 23,900.00 | 24,500.00 | 23,024.54 | 1,280,521 |
| 2024-11-04 | 23,800.00 | 24,500.00 | 23,750.00 | 24,350.00 | 22,883.58 | 2,032,065 |
| 2024-11-01 | 23,550.00 | 23,950.00 | 23,500.00 | 23,600.00 | 22,178.74 | 861,543 |
| 2024-10-31 | 24,050.00 | 24,250.00 | 23,800.00 | 23,900.00 | 22,460.68 | 1,443,138 |
| 2024-10-30 | 24,150.00 | 24,350.00 | 23,950.00 | 24,050.00 | 22,601.64 | 1,380,306 |
| 2024-10-29 | 23,800.00 | 24,200.00 | 23,750.00 | 24,150.00 | 22,695.62 | 1,746,370 |
| 2024-10-28 | 23,300.00 | 23,800.00 | 23,300.00 | 23,700.00 | 22,272.72 | 1,007,333 |
| 2024-10-25 | 23,450.00 | 23,700.00 | 23,250.00 | 23,300.00 | 21,896.81 | 660,587 |
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.