Korean Air Lines Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	23,850.00	24,500.00	22,850.00	23,300.00	21,053.27	7,273
2023-10-31	23,500.00	26,400.00	22,850.00	23,650.00	21,369.52	38,554
2023-10-30	21,550.00	27,350.00	21,550.00	23,000.00	20,782.20	28,639
2023-10-27	21,500.00	21,600.00	21,450.00	21,550.00	19,472.02	543
2023-10-26	21,700.00	22,100.00	21,450.00	21,550.00	19,472.02	1,298
2023-10-25	21,750.00	22,750.00	21,750.00	22,200.00	20,059.34	569
2023-10-24	22,000.00	22,300.00	21,600.00	22,000.00	19,878.63	1,206
2023-10-23	22,250.00	22,500.00	22,000.00	22,000.00	19,878.63	499
2023-10-20	22,800.00	23,150.00	22,200.00	22,250.00	20,104.52	1,189
2023-10-19	22,900.00	22,900.00	22,550.00	22,650.00	20,465.95	1,206
2023-10-18	23,000.00	23,100.00	22,900.00	23,000.00	20,782.20	892
2023-10-17	23,200.00	23,850.00	22,900.00	22,950.00	20,737.02	1,199
2023-10-16	23,200.00	23,450.00	23,100.00	23,300.00	21,053.27	454
2023-10-13	23,350.00	23,400.00	23,200.00	23,400.00	21,143.63	310
2023-10-12	23,250.00	23,500.00	23,200.00	23,350.00	21,098.45	634
2023-10-11	22,900.00	23,550.00	22,900.00	23,150.00	20,917.74	1,439
2023-10-10	24,950.00	24,950.00	22,900.00	22,900.00	20,691.84	1,495
2023-10-06	24,100.00	24,100.00	23,600.00	23,600.00	21,324.34	1,041
2023-10-05	24,200.00	24,300.00	24,050.00	24,100.00	21,776.13	941
2023-10-04	24,350.00	24,350.00	23,650.00	23,800.00	21,505.06	1,651
2023-09-27	24,250.00	24,500.00	24,100.00	24,400.00	22,047.20	756
2023-09-26	24,900.00	24,900.00	24,250.00	24,550.00	22,182.74	1,762
2023-09-25	25,050.00	25,300.00	24,800.00	24,900.00	22,498.99	2,219
2023-09-22	25,250.00	25,500.00	25,000.00	25,150.00	22,724.88	1,328
2023-09-21	25,500.00	25,650.00	25,250.00	25,250.00	22,815.24	1,368
2023-09-20	25,500.00	25,850.00	25,200.00	25,500.00	23,041.13	1,194
2023-09-19	25,500.00	25,750.00	25,500.00	25,600.00	23,131.49	809
2023-09-18	25,800.00	26,050.00	25,700.00	25,750.00	23,267.03	1,262
2023-09-15	25,900.00	25,950.00	25,750.00	25,800.00	23,312.21	1,185
2023-09-14	25,350.00	25,950.00	25,350.00	25,900.00	23,402.56	935
2023-09-13	26,250.00	26,250.00	25,700.00	25,800.00	23,312.21	1,078
2023-09-12	26,050.00	26,300.00	25,900.00	26,000.00	23,492.92	2,275
2023-09-11	26,050.00	26,350.00	26,000.00	26,000.00	23,492.92	1,172
2023-09-08	26,000.00	26,200.00	26,000.00	26,050.00	23,538.10	880
2023-09-07	26,150.00	26,300.00	25,900.00	26,000.00	23,492.92	2,031
2023-09-06	26,700.00	26,700.00	26,100.00	26,150.00	23,628.46	1,004
2023-09-05	26,450.00	26,850.00	26,200.00	26,350.00	23,809.17	717
2023-09-04	26,300.00	26,750.00	26,250.00	26,450.00	23,899.53	503
2023-09-01	26,150.00	26,650.00	26,150.00	26,300.00	23,763.99	1,788
2023-08-31	26,850.00	27,000.00	26,250.00	26,450.00	23,899.53	1,073
2023-08-30	26,600.00	26,750.00	26,550.00	26,600.00	24,035.07	1,062
2023-08-29	26,600.00	26,850.00	26,400.00	26,600.00	24,035.07	1,277
2023-08-28	26,350.00	26,650.00	26,300.00	26,600.00	24,035.07	1,887
2023-08-25	26,300.00	26,350.00	25,850.00	26,250.00	23,718.81	1,146
2023-08-24	26,200.00	26,550.00	26,050.00	26,200.00	23,673.64	634
2023-08-23	25,850.00	26,350.00	25,850.00	26,200.00	23,673.64	1,720
2023-08-22	26,500.00	26,950.00	26,200.00	26,200.00	23,673.64	1,525
2023-08-21	26,200.00	26,600.00	26,100.00	26,150.00	23,628.46	758
2023-08-18	26,350.00	26,350.00	25,800.00	26,200.00	23,673.64	1,116
2023-08-17	26,700.00	26,700.00	26,150.00	26,350.00	23,809.17	1,484
2023-08-16	27,500.00	27,500.00	26,550.00	26,700.00	24,125.42	3,819
2023-08-14	27,400.00	27,700.00	27,150.00	27,350.00	24,712.75	2,168
2023-08-11	27,750.00	27,900.00	27,200.00	27,400.00	24,757.92	3,885
2023-08-10	27,400.00	27,900.00	27,150.00	27,450.00	24,803.10	8,842
2023-08-09	27,000.00	27,200.00	26,850.00	26,900.00	24,306.14	1,207
2023-08-08	27,000.00	27,300.00	26,800.00	26,850.00	24,260.96	2,286
2023-08-07	27,000.00	27,700.00	26,800.00	27,000.00	24,396.49	3,524
2023-08-04	27,000.00	27,200.00	26,700.00	27,000.00	24,396.49	1,060
2023-08-03	27,250.00	27,450.00	26,700.00	26,700.00	24,125.42	3,943
2023-08-02	27,150.00	27,700.00	27,150.00	27,250.00	24,622.39	1,864

← NewerPage 13 of 21 · 1,223 trading daysOlder →

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.