Korean Air Lines Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 23,850.00 | 23,850.00 | 23,300.00 | 23,450.00 | 21,890.71 | 994 |
| 2024-04-25 | 23,800.00 | 23,900.00 | 23,600.00 | 23,800.00 | 22,217.44 | 275 |
| 2024-04-24 | 23,950.00 | 23,950.00 | 23,450.00 | 23,800.00 | 22,217.44 | 1,712 |
| 2024-04-23 | 23,850.00 | 23,950.00 | 23,700.00 | 23,800.00 | 22,217.44 | 271 |
| 2024-04-22 | 22,850.00 | 23,950.00 | 22,850.00 | 23,850.00 | 22,264.12 | 541 |
| 2024-04-19 | 23,700.00 | 23,700.00 | 22,500.00 | 23,500.00 | 21,937.39 | 569 |
| 2024-04-18 | 23,150.00 | 23,500.00 | 23,150.00 | 23,500.00 | 21,937.39 | 480 |
| 2024-04-17 | 22,500.00 | 23,300.00 | 22,050.00 | 23,000.00 | 21,470.64 | 750 |
| 2024-04-16 | 23,200.00 | 23,750.00 | 22,100.00 | 22,950.00 | 21,423.96 | 3,147 |
| 2024-04-15 | 23,950.00 | 24,000.00 | 23,600.00 | 23,700.00 | 22,124.09 | 1,094 |
| 2024-04-12 | 24,000.00 | 24,000.00 | 23,700.00 | 23,950.00 | 22,357.47 | 383 |
| 2024-04-11 | 24,100.00 | 24,100.00 | 23,850.00 | 23,900.00 | 22,310.79 | 1,228 |
| 2024-04-09 | 23,750.00 | 24,100.00 | 23,750.00 | 24,050.00 | 22,450.82 | 1,067 |
| 2024-04-08 | 24,000.00 | 24,100.00 | 23,650.00 | 24,050.00 | 22,450.82 | 1,491 |
| 2024-04-05 | 24,200.00 | 24,250.00 | 24,050.00 | 24,050.00 | 22,450.82 | 1,464 |
| 2024-04-04 | 24,350.00 | 24,350.00 | 24,000.00 | 24,200.00 | 22,590.84 | 2,195 |
| 2024-04-03 | 24,600.00 | 24,600.00 | 24,100.00 | 24,350.00 | 22,730.87 | 1,498 |
| 2024-04-02 | 24,750.00 | 24,800.00 | 24,300.00 | 24,600.00 | 22,964.25 | 2,147 |
| 2024-04-01 | 24,200.00 | 24,650.00 | 24,200.00 | 24,650.00 | 23,010.92 | 1,355 |
| 2024-03-29 | 24,600.00 | 24,700.00 | 24,450.00 | 24,500.00 | 22,870.90 | 2,369 |
| 2024-03-28 | 24,750.00 | 24,850.00 | 24,350.00 | 24,700.00 | 23,057.60 | 1,035 |
| 2024-03-27 | 24,850.00 | 24,850.00 | 24,550.00 | 24,700.00 | 23,057.60 | 1,015 |
| 2024-03-26 | 24,850.00 | 24,850.00 | 24,400.00 | 24,750.00 | 23,104.27 | 1,266 |
| 2024-03-25 | 24,550.00 | 24,650.00 | 24,250.00 | 24,650.00 | 23,010.92 | 1,915 |
| 2024-03-22 | 24,600.00 | 24,800.00 | 24,500.00 | 24,550.00 | 22,917.57 | 1,740 |
| 2024-03-21 | 24,650.00 | 24,800.00 | 24,250.00 | 24,600.00 | 22,964.25 | 1,565 |
| 2024-03-20 | 24,800.00 | 24,850.00 | 24,600.00 | 24,650.00 | 23,010.92 | 663 |
| 2024-03-19 | 24,200.00 | 25,050.00 | 24,200.00 | 24,650.00 | 23,010.92 | 1,519 |
| 2024-03-18 | 24,500.00 | 25,250.00 | 24,400.00 | 24,700.00 | 23,057.60 | 1,791 |
| 2024-03-15 | 25,150.00 | 25,150.00 | 24,750.00 | 24,900.00 | 23,244.30 | 1,487 |
| 2024-03-14 | 25,050.00 | 25,200.00 | 24,750.00 | 24,750.00 | 23,104.27 | 1,816 |
| 2024-03-13 | 25,100.00 | 25,150.00 | 24,700.00 | 25,000.00 | 23,337.65 | 1,383 |
| 2024-03-12 | 24,900.00 | 25,300.00 | 24,850.00 | 25,100.00 | 23,431.00 | 1,822 |
| 2024-03-11 | 25,050.00 | 25,200.00 | 24,900.00 | 24,900.00 | 23,244.30 | 929 |
| 2024-03-08 | 24,600.00 | 25,150.00 | 24,600.00 | 25,050.00 | 23,384.32 | 1,203 |
| 2024-03-07 | 25,200.00 | 25,200.00 | 24,900.00 | 25,050.00 | 23,384.32 | 1,817 |
| 2024-03-06 | 25,300.00 | 25,300.00 | 25,000.00 | 25,200.00 | 23,524.35 | 899 |
| 2024-03-05 | 25,250.00 | 25,500.00 | 25,050.00 | 25,300.00 | 23,617.70 | 1,251 |
| 2024-03-04 | 25,700.00 | 26,300.00 | 24,600.00 | 25,500.00 | 23,804.40 | 4,509 |
| 2024-02-29 | 25,550.00 | 25,850.00 | 25,400.00 | 25,700.00 | 23,991.10 | 1,225 |
| 2024-02-28 | 25,500.00 | 25,900.00 | 25,500.00 | 25,550.00 | 23,851.08 | 1,904 |
| 2024-02-27 | 25,650.00 | 25,700.00 | 25,250.00 | 25,550.00 | 23,851.08 | 2,815 |
| 2024-02-26 | 25,600.00 | 25,900.00 | 25,550.00 | 25,700.00 | 23,991.10 | 1,046 |
| 2024-02-23 | 26,100.00 | 26,100.00 | 25,650.00 | 25,700.00 | 23,991.10 | 1,710 |
| 2024-02-22 | 26,100.00 | 26,100.00 | 25,700.00 | 25,950.00 | 24,224.48 | 2,072 |
| 2024-02-21 | 25,900.00 | 26,100.00 | 25,700.00 | 25,950.00 | 24,224.48 | 1,691 |
| 2024-02-20 | 26,150.00 | 26,150.00 | 25,600.00 | 25,900.00 | 24,177.80 | 1,366 |
| 2024-02-19 | 25,600.00 | 26,000.00 | 25,500.00 | 25,900.00 | 24,177.80 | 2,825 |
| 2024-02-16 | 25,600.00 | 26,500.00 | 25,600.00 | 25,800.00 | 24,084.45 | 2,542 |
| 2024-02-15 | 26,300.00 | 26,300.00 | 25,700.00 | 25,700.00 | 23,991.10 | 4,012 |
| 2024-02-14 | 26,550.00 | 26,550.00 | 25,300.00 | 26,000.00 | 24,271.15 | 8,717 |
| 2024-02-13 | 26,250.00 | 27,050.00 | 25,700.00 | 26,600.00 | 24,831.26 | 8,026 |
| 2024-02-08 | 25,650.00 | 26,000.00 | 25,350.00 | 25,700.00 | 23,991.10 | 4,258 |
| 2024-02-07 | 25,250.00 | 25,700.00 | 25,250.00 | 25,500.00 | 23,804.40 | 2,293 |
| 2024-02-06 | 25,400.00 | 25,650.00 | 25,350.00 | 25,400.00 | 23,711.05 | 3,496 |
| 2024-02-05 | 25,900.00 | 25,900.00 | 25,300.00 | 25,650.00 | 23,944.43 | 4,383 |
| 2024-02-02 | 25,150.00 | 26,000.00 | 25,150.00 | 25,600.00 | 23,897.75 | 9,214 |
| 2024-02-01 | 27,900.00 | 28,050.00 | 25,000.00 | 26,000.00 | 24,271.15 | 59,047 |
| 2024-01-31 | 24,800.00 | 25,200.00 | 24,700.00 | 25,000.00 | 23,337.65 | 16,837 |
| 2024-01-30 | 24,700.00 | 24,850.00 | 24,350.00 | 24,800.00 | 23,150.95 | 638 |
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.