Korean Air Lines Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 23,450.00 | 23,700.00 | 23,250.00 | 23,300.00 | 21,896.81 | 660,587 |
| 2024-10-24 | 23,150.00 | 23,550.00 | 23,100.00 | 23,450.00 | 22,037.78 | 725,954 |
| 2024-10-23 | 23,600.00 | 23,700.00 | 22,900.00 | 23,300.00 | 21,896.81 | 1,134,374 |
| 2024-10-22 | 23,550.00 | 23,550.00 | 23,200.00 | 23,550.00 | 22,131.76 | 1,018,313 |
| 2024-10-21 | 23,200.00 | 23,700.00 | 23,100.00 | 23,600.00 | 22,178.74 | 1,588,713 |
| 2024-10-18 | 22,950.00 | 23,200.00 | 22,700.00 | 23,150.00 | 21,755.84 | 1,260,621 |
| 2024-10-17 | 22,350.00 | 23,000.00 | 22,250.00 | 22,850.00 | 21,473.91 | 1,474,121 |
| 2024-10-16 | 21,950.00 | 22,200.00 | 21,850.00 | 22,100.00 | 20,769.08 | 584,603 |
| 2024-10-15 | 22,000.00 | 22,150.00 | 21,850.00 | 22,100.00 | 20,769.08 | 718,932 |
| 2024-10-14 | 21,650.00 | 21,850.00 | 21,550.00 | 21,850.00 | 20,534.13 | 442,516 |
| 2024-10-11 | 21,800.00 | 22,050.00 | 21,600.00 | 21,700.00 | 20,393.17 | 515,270 |
| 2024-10-10 | 21,900.00 | 22,200.00 | 21,750.00 | 21,800.00 | 20,487.15 | 963,164 |
| 2024-10-08 | 21,400.00 | 21,700.00 | 21,350.00 | 21,600.00 | 20,299.19 | 691,292 |
| 2024-10-07 | 21,650.00 | 21,650.00 | 21,300.00 | 21,600.00 | 20,299.19 | 688,255 |
| 2024-10-04 | 22,300.00 | 22,300.00 | 21,500.00 | 21,700.00 | 20,393.17 | 1,484,568 |
| 2024-10-02 | 22,050.00 | 22,900.00 | 21,900.00 | 22,550.00 | 21,191.98 | 1,165,884 |
| 2024-09-30 | 23,050.00 | 23,150.00 | 22,550.00 | 22,550.00 | 21,191.98 | 769,311 |
| 2024-09-27 | 23,100.00 | 23,350.00 | 22,850.00 | 22,950.00 | 21,567.89 | 2,104,593 |
| 2024-09-26 | 22,500.00 | 22,700.00 | 22,450.00 | 22,700.00 | 21,332.94 | 745,010 |
| 2024-09-25 | 22,700.00 | 22,850.00 | 22,450.00 | 22,450.00 | 21,098.00 | 838,714 |
| 2024-09-24 | 22,300.00 | 22,500.00 | 22,200.00 | 22,500.00 | 21,144.99 | 690,506 |
| 2024-09-23 | 22,350.00 | 22,400.00 | 22,050.00 | 22,200.00 | 20,863.06 | 555,800 |
| 2024-09-20 | 22,700.00 | 22,750.00 | 22,300.00 | 22,550.00 | 21,191.98 | 905,415 |
| 2024-09-19 | 22,650.00 | 22,800.00 | 22,250.00 | 22,600.00 | 21,238.97 | 1,036,967 |
| 2024-09-13 | 22,150.00 | 22,400.00 | 22,050.00 | 22,400.00 | 21,051.01 | 593,573 |
| 2024-09-12 | 21,900.00 | 22,250.00 | 21,750.00 | 22,200.00 | 20,863.06 | 1,287,199 |
| 2024-09-11 | 22,250.00 | 22,550.00 | 21,750.00 | 21,900.00 | 20,581.12 | 1,255,158 |
| 2024-09-10 | 22,300.00 | 22,300.00 | 21,900.00 | 21,900.00 | 20,581.12 | 478,244 |
| 2024-09-09 | 21,900.00 | 22,250.00 | 21,750.00 | 22,050.00 | 20,722.09 | 638,354 |
| 2024-09-06 | 22,700.00 | 22,700.00 | 22,000.00 | 22,250.00 | 20,910.04 | 896,456 |
| 2024-09-05 | 21,750.00 | 22,750.00 | 21,750.00 | 22,450.00 | 21,098.00 | 1,534,980 |
| 2024-09-04 | 21,450.00 | 21,800.00 | 21,450.00 | 21,650.00 | 20,346.18 | 846,285 |
| 2024-09-03 | 22,050.00 | 22,200.00 | 21,950.00 | 22,000.00 | 20,675.10 | 479,771 |
| 2024-09-02 | 22,150.00 | 22,250.00 | 21,950.00 | 22,100.00 | 20,769.08 | 504,888 |
| 2024-08-30 | 22,250.00 | 22,300.00 | 21,950.00 | 22,050.00 | 20,722.09 | 923,809 |
| 2024-08-29 | 22,050.00 | 22,250.00 | 21,900.00 | 22,100.00 | 20,769.08 | 509,801 |
| 2024-08-28 | 22,500.00 | 22,500.00 | 21,900.00 | 22,200.00 | 20,863.06 | 646,521 |
| 2024-08-27 | 22,600.00 | 22,650.00 | 22,250.00 | 22,450.00 | 21,098.00 | 545,143 |
| 2024-08-26 | 22,200.00 | 22,750.00 | 22,050.00 | 22,650.00 | 21,285.96 | 1,502,485 |
| 2024-08-23 | 22,150.00 | 22,250.00 | 21,800.00 | 22,100.00 | 20,769.08 | 680,208 |
| 2024-08-22 | 22,200.00 | 22,400.00 | 21,950.00 | 22,250.00 | 20,910.04 | 982,551 |
| 2024-08-21 | 21,800.00 | 22,450.00 | 21,750.00 | 22,200.00 | 20,863.06 | 1,438,176 |
| 2024-08-20 | 21,250.00 | 21,750.00 | 21,150.00 | 21,700.00 | 20,393.17 | 969,406 |
| 2024-08-19 | 21,250.00 | 21,250.00 | 21,000.00 | 21,150.00 | 19,876.29 | 389,639 |
| 2024-08-16 | 20,900.00 | 21,200.00 | 20,850.00 | 21,150.00 | 19,876.29 | 786,004 |
| 2024-08-14 | 20,900.00 | 20,900.00 | 20,600.00 | 20,750.00 | 19,500.38 | 467,262 |
| 2024-08-13 | 20,400.00 | 20,700.00 | 20,400.00 | 20,700.00 | 19,453.39 | 521,055 |
| 2024-08-12 | 20,650.00 | 20,750.00 | 20,450.00 | 20,650.00 | 19,406.40 | 448,897 |
| 2024-08-09 | 20,800.00 | 20,800.00 | 20,400.00 | 20,650.00 | 19,406.40 | 650,073 |
| 2024-08-08 | 20,100.00 | 20,650.00 | 19,950.00 | 20,650.00 | 19,406.40 | 954,488 |
| 2024-08-07 | 19,960.00 | 20,450.00 | 19,900.00 | 20,350.00 | 19,124.47 | 740,995 |
| 2024-08-06 | 20,050.00 | 20,500.00 | 19,900.00 | 20,050.00 | 18,842.53 | 1,135,644 |
| 2024-08-05 | 20,700.00 | 20,750.00 | 19,400.00 | 19,900.00 | 18,701.57 | 1,943,327 |
| 2024-08-02 | 21,000.00 | 21,100.00 | 20,800.00 | 20,950.00 | 19,688.33 | 880,310 |
| 2024-08-01 | 21,150.00 | 21,250.00 | 21,050.00 | 21,200.00 | 19,923.28 | 550,864 |
| 2024-07-31 | 21,100.00 | 21,250.00 | 21,050.00 | 21,250.00 | 19,970.27 | 580,684 |
| 2024-07-30 | 21,250.00 | 21,300.00 | 21,000.00 | 21,100.00 | 19,829.30 | 565,800 |
| 2024-07-29 | 21,200.00 | 21,400.00 | 21,100.00 | 21,350.00 | 20,064.25 | 472,259 |
| 2024-07-26 | 21,350.00 | 21,350.00 | 21,050.00 | 21,150.00 | 19,876.29 | 428,590 |
| 2024-07-25 | 21,200.00 | 21,400.00 | 20,900.00 | 21,100.00 | 19,829.30 | 924,386 |
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.