Korean Air Lines Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-29 | 24,600.00 | 24,700.00 | 24,500.00 | 24,700.00 | 23,057.60 | 687 |
| 2024-01-26 | 24,900.00 | 24,900.00 | 24,400.00 | 24,600.00 | 22,964.25 | 454 |
| 2024-01-25 | 24,550.00 | 24,900.00 | 24,300.00 | 24,300.00 | 22,684.19 | 1,384 |
| 2024-01-24 | 24,700.00 | 25,100.00 | 24,450.00 | 24,500.00 | 22,870.90 | 1,972 |
| 2024-01-23 | 24,600.00 | 24,900.00 | 24,500.00 | 24,700.00 | 23,057.60 | 1,328 |
| 2024-01-22 | 25,100.00 | 25,250.00 | 24,650.00 | 24,700.00 | 23,057.60 | 1,962 |
| 2024-01-19 | 25,000.00 | 25,250.00 | 24,850.00 | 25,250.00 | 23,571.02 | 1,595 |
| 2024-01-18 | 25,400.00 | 25,400.00 | 25,000.00 | 25,150.00 | 23,477.67 | 2,255 |
| 2024-01-17 | 25,350.00 | 25,700.00 | 25,050.00 | 25,250.00 | 23,571.02 | 3,910 |
| 2024-01-16 | 25,900.00 | 25,900.00 | 25,200.00 | 25,250.00 | 23,571.02 | 3,273 |
| 2024-01-15 | 25,400.00 | 29,050.00 | 25,100.00 | 25,500.00 | 23,804.40 | 61,061 |
| 2024-01-12 | 24,850.00 | 25,000.00 | 24,650.00 | 24,800.00 | 23,150.95 | 2,058 |
| 2024-01-11 | 24,900.00 | 25,000.00 | 24,750.00 | 24,850.00 | 23,197.62 | 2,413 |
| 2024-01-10 | 25,250.00 | 25,250.00 | 24,900.00 | 24,900.00 | 23,244.30 | 2,646 |
| 2024-01-09 | 24,900.00 | 25,500.00 | 24,850.00 | 25,250.00 | 23,571.02 | 4,415 |
| 2024-01-08 | 25,000.00 | 25,000.00 | 24,800.00 | 24,900.00 | 23,244.30 | 1,291 |
| 2024-01-05 | 25,000.00 | 25,100.00 | 24,800.00 | 25,000.00 | 23,337.65 | 1,451 |
| 2024-01-04 | 24,850.00 | 25,100.00 | 24,800.00 | 24,950.00 | 23,290.97 | 1,489 |
| 2024-01-03 | 25,100.00 | 25,100.00 | 24,750.00 | 25,100.00 | 23,431.00 | 796 |
| 2024-01-02 | 24,850.00 | 25,350.00 | 24,800.00 | 25,100.00 | 23,431.00 | 1,884 |
| 2023-12-28 | 24,900.00 | 24,950.00 | 24,400.00 | 24,850.00 | 23,197.62 | 3,187 |
| 2023-12-27 | 25,050.00 | 25,100.00 | 24,800.00 | 24,900.00 | 23,244.30 | 1,855 |
| 2023-12-26 | 25,500.00 | 25,500.00 | 24,950.00 | 24,950.00 | 22,544.17 | 2,483 |
| 2023-12-22 | 25,150.00 | 25,200.00 | 24,900.00 | 25,050.00 | 22,634.53 | 2,232 |
| 2023-12-21 | 25,150.00 | 25,750.00 | 25,000.00 | 25,150.00 | 22,724.88 | 3,609 |
| 2023-12-20 | 24,950.00 | 25,900.00 | 24,950.00 | 25,150.00 | 22,724.88 | 8,337 |
| 2023-12-19 | 25,200.00 | 25,250.00 | 24,800.00 | 24,950.00 | 22,544.17 | 2,065 |
| 2023-12-18 | 25,200.00 | 25,500.00 | 25,100.00 | 25,200.00 | 22,770.06 | 2,682 |
| 2023-12-15 | 25,300.00 | 25,600.00 | 24,900.00 | 25,100.00 | 22,679.70 | 4,220 |
| 2023-12-14 | 25,500.00 | 25,500.00 | 24,850.00 | 24,900.00 | 22,498.99 | 3,021 |
| 2023-12-13 | 25,050.00 | 25,250.00 | 24,800.00 | 24,850.00 | 22,453.81 | 4,074 |
| 2023-12-12 | 24,950.00 | 25,400.00 | 24,700.00 | 25,050.00 | 22,634.53 | 2,151 |
| 2023-12-11 | 25,150.00 | 25,500.00 | 24,550.00 | 24,900.00 | 22,498.99 | 5,095 |
| 2023-12-08 | 25,400.00 | 26,300.00 | 24,850.00 | 25,150.00 | 22,724.88 | 9,707 |
| 2023-12-07 | 23,800.00 | 27,950.00 | 23,800.00 | 24,850.00 | 22,453.81 | 58,126 |
| 2023-12-06 | 23,200.00 | 24,350.00 | 23,200.00 | 23,950.00 | 21,640.59 | 882 |
| 2023-12-05 | 24,200.00 | 24,200.00 | 23,800.00 | 23,800.00 | 21,505.06 | 1,210 |
| 2023-12-04 | 23,900.00 | 24,300.00 | 23,850.00 | 24,050.00 | 21,730.95 | 2,380 |
| 2023-12-01 | 24,200.00 | 24,250.00 | 23,600.00 | 23,850.00 | 21,550.24 | 1,246 |
| 2023-11-30 | 23,400.00 | 24,850.00 | 23,400.00 | 24,150.00 | 21,821.31 | 2,447 |
| 2023-11-29 | 23,600.00 | 23,700.00 | 23,300.00 | 23,400.00 | 21,143.63 | 1,584 |
| 2023-11-28 | 23,400.00 | 24,000.00 | 23,400.00 | 23,600.00 | 21,324.34 | 1,334 |
| 2023-11-27 | 23,800.00 | 24,050.00 | 23,450.00 | 23,550.00 | 21,279.16 | 1,555 |
| 2023-11-24 | 23,850.00 | 24,150.00 | 23,800.00 | 23,800.00 | 21,505.06 | 1,111 |
| 2023-11-23 | 24,050.00 | 24,100.00 | 23,850.00 | 23,850.00 | 21,550.24 | 930 |
| 2023-11-22 | 23,900.00 | 24,300.00 | 23,700.00 | 23,800.00 | 21,505.06 | 1,279 |
| 2023-11-21 | 23,600.00 | 24,250.00 | 23,500.00 | 23,850.00 | 21,550.24 | 1,614 |
| 2023-11-20 | 23,600.00 | 23,600.00 | 23,250.00 | 23,600.00 | 21,324.34 | 836 |
| 2023-11-17 | 23,050.00 | 24,000.00 | 23,050.00 | 23,600.00 | 21,324.34 | 2,342 |
| 2023-11-16 | 23,450.00 | 23,450.00 | 23,150.00 | 23,200.00 | 20,962.91 | 1,536 |
| 2023-11-15 | 23,050.00 | 23,150.00 | 23,000.00 | 23,150.00 | 20,917.74 | 2,266 |
| 2023-11-14 | 23,000.00 | 23,250.00 | 22,900.00 | 22,950.00 | 20,737.02 | 744 |
| 2023-11-13 | 23,450.00 | 23,450.00 | 22,900.00 | 22,900.00 | 20,691.84 | 1,270 |
| 2023-11-10 | 23,400.00 | 23,400.00 | 23,100.00 | 23,100.00 | 20,872.56 | 916 |
| 2023-11-09 | 23,350.00 | 23,900.00 | 22,900.00 | 23,300.00 | 21,053.27 | 3,522 |
| 2023-11-08 | 23,350.00 | 23,400.00 | 23,050.00 | 23,050.00 | 20,827.38 | 1,526 |
| 2023-11-07 | 23,500.00 | 23,500.00 | 23,050.00 | 23,300.00 | 21,053.27 | 1,088 |
| 2023-11-06 | 23,050.00 | 23,350.00 | 23,000.00 | 23,250.00 | 21,008.09 | 2,201 |
| 2023-11-03 | 23,100.00 | 23,400.00 | 23,000.00 | 23,050.00 | 20,827.38 | 2,502 |
| 2023-11-02 | 22,800.00 | 24,400.00 | 22,800.00 | 23,050.00 | 20,827.38 | 9,727 |
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.