Korean Air Lines Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 22,800.00 | 23,500.00 | 22,800.00 | 23,250.00 | 21,704.01 | 931 |
| 2024-07-23 | 23,850.00 | 23,850.00 | 23,350.00 | 23,400.00 | 21,844.04 | 1,208 |
| 2024-07-22 | 23,500.00 | 23,600.00 | 23,400.00 | 23,450.00 | 21,890.71 | 795 |
| 2024-07-19 | 23,500.00 | 23,700.00 | 23,500.00 | 23,500.00 | 21,937.39 | 871 |
| 2024-07-18 | 23,700.00 | 23,700.00 | 23,500.00 | 23,500.00 | 21,937.39 | 828 |
| 2024-07-17 | 23,800.00 | 23,800.00 | 23,500.00 | 23,700.00 | 22,124.09 | 963 |
| 2024-07-16 | 23,700.00 | 23,900.00 | 23,650.00 | 23,650.00 | 22,077.42 | 1,474 |
| 2024-07-15 | 23,900.00 | 23,900.00 | 23,650.00 | 23,900.00 | 22,310.79 | 1,748 |
| 2024-07-12 | 23,800.00 | 23,900.00 | 23,700.00 | 23,900.00 | 22,310.79 | 1,419 |
| 2024-07-11 | 23,750.00 | 23,800.00 | 23,650.00 | 23,800.00 | 22,217.44 | 1,559 |
| 2024-07-10 | 23,750.00 | 23,750.00 | 23,500.00 | 23,750.00 | 22,170.77 | 997 |
| 2024-07-09 | 23,500.00 | 24,000.00 | 23,500.00 | 23,750.00 | 22,170.77 | 1,734 |
| 2024-07-08 | 23,700.00 | 24,150.00 | 23,700.00 | 23,800.00 | 22,217.44 | 1,918 |
| 2024-07-05 | 23,850.00 | 23,850.00 | 23,550.00 | 23,700.00 | 22,124.09 | 1,232 |
| 2024-07-04 | 23,300.00 | 23,750.00 | 23,100.00 | 23,700.00 | 22,124.09 | 2,485 |
| 2024-07-03 | 23,550.00 | 23,900.00 | 23,300.00 | 23,500.00 | 21,937.39 | 1,970 |
| 2024-07-02 | 24,000.00 | 24,000.00 | 23,400.00 | 23,500.00 | 21,937.39 | 2,177 |
| 2024-07-01 | 23,700.00 | 24,200.00 | 23,600.00 | 24,000.00 | 22,404.14 | 2,688 |
| 2024-06-28 | 23,450.00 | 24,000.00 | 23,450.00 | 23,950.00 | 22,357.47 | 6,728 |
| 2024-06-27 | 23,150.00 | 26,950.00 | 23,150.00 | 23,450.00 | 21,890.71 | 65,863 |
| 2024-06-26 | 23,500.00 | 23,500.00 | 23,100.00 | 23,150.00 | 21,610.66 | 1,979 |
| 2024-06-25 | 23,300.00 | 23,500.00 | 23,100.00 | 23,150.00 | 21,610.66 | 809 |
| 2024-06-24 | 22,900.00 | 23,300.00 | 22,900.00 | 23,300.00 | 21,750.69 | 4,525 |
| 2024-06-21 | 22,800.00 | 23,000.00 | 22,600.00 | 22,900.00 | 21,377.29 | 862 |
| 2024-06-20 | 22,900.00 | 22,900.00 | 22,550.00 | 22,800.00 | 21,283.94 | 1,154 |
| 2024-06-19 | 22,850.00 | 23,000.00 | 22,600.00 | 22,700.00 | 21,190.58 | 1,847 |
| 2024-06-18 | 23,200.00 | 23,200.00 | 22,800.00 | 22,850.00 | 21,330.61 | 1,425 |
| 2024-06-17 | 23,200.00 | 23,200.00 | 22,850.00 | 23,000.00 | 21,470.64 | 1,956 |
| 2024-06-14 | 23,150.00 | 23,300.00 | 23,050.00 | 23,200.00 | 21,657.34 | 820 |
| 2024-06-13 | 23,050.00 | 23,250.00 | 22,950.00 | 23,150.00 | 21,610.66 | 2,959 |
| 2024-06-12 | 23,350.00 | 23,350.00 | 23,000.00 | 23,050.00 | 21,517.31 | 1,069 |
| 2024-06-11 | 23,400.00 | 23,400.00 | 23,000.00 | 23,150.00 | 21,610.66 | 2,371 |
| 2024-06-10 | 23,250.00 | 23,500.00 | 23,000.00 | 23,400.00 | 21,844.04 | 626 |
| 2024-06-07 | 23,300.00 | 23,400.00 | 22,800.00 | 23,250.00 | 21,704.01 | 708 |
| 2024-06-05 | 23,200.00 | 23,300.00 | 23,000.00 | 23,300.00 | 21,750.69 | 515 |
| 2024-06-04 | 23,000.00 | 23,400.00 | 22,750.00 | 23,200.00 | 21,657.34 | 2,059 |
| 2024-06-03 | 23,900.00 | 23,900.00 | 22,550.00 | 23,000.00 | 21,470.64 | 1,941 |
| 2024-05-31 | 23,000.00 | 23,200.00 | 22,850.00 | 22,900.00 | 21,377.29 | 542 |
| 2024-05-30 | 23,000.00 | 23,000.00 | 22,700.00 | 22,850.00 | 21,330.61 | 928 |
| 2024-05-29 | 23,200.00 | 23,400.00 | 22,850.00 | 22,900.00 | 21,377.29 | 1,409 |
| 2024-05-28 | 23,150.00 | 23,350.00 | 23,000.00 | 23,100.00 | 21,563.99 | 804 |
| 2024-05-27 | 23,100.00 | 23,450.00 | 22,900.00 | 23,150.00 | 21,610.66 | 936 |
| 2024-05-24 | 23,200.00 | 23,200.00 | 22,800.00 | 23,150.00 | 21,610.66 | 1,673 |
| 2024-05-23 | 23,300.00 | 23,300.00 | 23,100.00 | 23,150.00 | 21,610.66 | 894 |
| 2024-05-22 | 23,200.00 | 23,350.00 | 23,100.00 | 23,300.00 | 21,750.69 | 485 |
| 2024-05-21 | 23,250.00 | 23,550.00 | 23,200.00 | 23,200.00 | 21,657.34 | 654 |
| 2024-05-20 | 23,250.00 | 23,900.00 | 23,200.00 | 23,250.00 | 21,704.01 | 2,107 |
| 2024-05-17 | 23,550.00 | 23,550.00 | 23,250.00 | 23,250.00 | 21,704.01 | 1,586 |
| 2024-05-16 | 23,450.00 | 23,600.00 | 23,400.00 | 23,550.00 | 21,984.06 | 609 |
| 2024-05-14 | 23,350.00 | 23,550.00 | 23,300.00 | 23,450.00 | 21,890.71 | 683 |
| 2024-05-13 | 23,550.00 | 23,550.00 | 23,350.00 | 23,350.00 | 21,797.36 | 1,070 |
| 2024-05-10 | 23,650.00 | 23,750.00 | 23,500.00 | 23,500.00 | 21,937.39 | 1,640 |
| 2024-05-09 | 23,500.00 | 23,700.00 | 23,500.00 | 23,650.00 | 22,077.42 | 1,216 |
| 2024-05-08 | 23,050.00 | 23,550.00 | 23,050.00 | 23,500.00 | 21,937.39 | 1,699 |
| 2024-05-07 | 23,900.00 | 23,900.00 | 23,300.00 | 23,350.00 | 21,797.36 | 3,036 |
| 2024-05-03 | 23,650.00 | 23,850.00 | 23,450.00 | 23,650.00 | 22,077.42 | 1,349 |
| 2024-05-02 | 23,650.00 | 23,650.00 | 23,350.00 | 23,600.00 | 22,030.74 | 370 |
| 2024-04-30 | 23,450.00 | 23,600.00 | 23,250.00 | 23,300.00 | 21,750.69 | 1,461 |
| 2024-04-29 | 23,450.00 | 23,900.00 | 23,000.00 | 23,600.00 | 22,030.74 | 1,435 |
| 2024-04-26 | 23,850.00 | 23,850.00 | 23,300.00 | 23,450.00 | 21,890.71 | 994 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-03-30 | 800.0000 KRW |
| 2024-12-27 | 800.0000 KRW |
| 2023-12-27 | 800.0000 KRW |
| 2022-12-28 | 800.0000 KRW |
| 2019-12-27 | 300.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.