Korean Air Lines Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	27,050.00	27,600.00	27,050.00	27,400.00	24,757.92	1,405
2023-07-31	27,050.00	27,300.00	26,950.00	27,250.00	24,622.39	2,372
2023-07-28	27,000.00	30,350.00	26,850.00	27,000.00	24,396.49	10,867
2023-07-27	26,300.00	27,300.00	26,250.00	27,000.00	24,396.49	1,894
2023-07-26	27,150.00	27,150.00	25,700.00	26,300.00	23,763.99	8,223
2023-07-25	27,450.00	27,750.00	27,200.00	27,250.00	24,622.39	3,345
2023-07-24	27,950.00	28,050.00	27,500.00	27,750.00	25,074.18	5,909
2023-07-21	28,550.00	28,550.00	28,100.00	28,100.00	25,390.43	6,018
2023-07-20	28,000.00	28,650.00	28,000.00	28,550.00	25,797.03	1,548
2023-07-19	28,350.00	28,700.00	28,200.00	28,350.00	25,616.32	1,556
2023-07-18	28,600.00	28,900.00	28,200.00	28,300.00	25,571.14	1,762
2023-07-17	28,450.00	28,900.00	28,200.00	28,600.00	25,842.21	1,788
2023-07-14	28,200.00	28,950.00	28,200.00	28,450.00	25,706.68	2,371
2023-07-13	28,400.00	28,550.00	28,150.00	28,300.00	25,571.14	2,211
2023-07-12	28,400.00	28,500.00	28,100.00	28,400.00	25,661.50	2,176
2023-07-11	28,200.00	28,300.00	28,150.00	28,300.00	25,571.14	1,920
2023-07-10	28,600.00	28,600.00	28,250.00	28,400.00	25,661.50	1,309
2023-07-07	28,800.00	28,800.00	28,400.00	28,600.00	25,842.21	1,029
2023-07-06	28,950.00	29,000.00	28,700.00	28,800.00	26,022.93	2,856
2023-07-05	28,350.00	29,100.00	28,350.00	28,950.00	26,158.46	3,821
2023-07-04	28,600.00	28,900.00	28,500.00	28,800.00	26,022.93	1,239
2023-07-03	29,000.00	29,000.00	28,500.00	28,600.00	25,842.21	1,689
2023-06-30	28,450.00	28,800.00	28,300.00	28,550.00	25,797.03	1,597
2023-06-29	28,650.00	28,700.00	28,300.00	28,450.00	25,706.68	1,146
2023-06-28	28,650.00	29,000.00	28,550.00	28,650.00	25,887.39	2,185
2023-06-27	28,450.00	28,750.00	28,350.00	28,550.00	25,797.03	1,721
2023-06-26	28,200.00	28,850.00	28,200.00	28,450.00	25,706.68	1,226
2023-06-23	29,000.00	29,000.00	28,700.00	28,750.00	25,977.75	1,009
2023-06-22	29,000.00	29,400.00	28,800.00	29,000.00	26,203.64	2,176
2023-06-21	29,350.00	29,350.00	28,850.00	29,050.00	26,248.82	1,604
2023-06-20	29,100.00	29,550.00	29,100.00	29,350.00	26,519.89	2,543
2023-06-19	29,700.00	29,750.00	29,100.00	29,400.00	26,565.07	4,115
2023-06-16	29,000.00	29,600.00	28,900.00	29,350.00	26,519.89	11,889
2023-06-15	28,600.00	28,950.00	28,600.00	28,700.00	25,932.57	1,316
2023-06-14	29,450.00	29,450.00	28,600.00	28,600.00	25,842.21	3,872
2023-06-13	28,250.00	29,150.00	28,250.00	28,600.00	25,842.21	3,817
2023-06-12	28,200.00	28,450.00	28,200.00	28,250.00	25,525.96	2,168
2023-06-09	28,600.00	28,700.00	28,250.00	28,450.00	25,706.68	1,398
2023-06-08	28,550.00	28,750.00	28,450.00	28,600.00	25,842.21	1,098
2023-06-07	28,400.00	28,800.00	28,250.00	28,550.00	25,797.03	4,798
2023-06-05	28,400.00	28,450.00	28,100.00	28,400.00	25,661.50	1,749
2023-06-02	28,200.00	28,300.00	28,000.00	28,250.00	25,525.96	1,846
2023-06-01	28,300.00	28,600.00	28,100.00	28,200.00	25,480.78	5,068
2023-05-31	28,300.00	30,300.00	27,800.00	28,300.00	25,571.14	60,197
2023-05-30	28,000.00	31,500.00	27,900.00	28,150.00	25,435.60	111,277
2023-05-26	28,250.00	28,250.00	27,850.00	28,000.00	25,300.07	1,192
2023-05-25	28,100.00	28,300.00	27,950.00	28,000.00	25,300.07	1,637
2023-05-24	27,800.00	28,800.00	27,800.00	28,050.00	25,345.25	1,103
2023-05-23	28,250.00	28,250.00	28,000.00	28,100.00	25,390.43	594
2023-05-22	28,000.00	28,500.00	28,000.00	28,050.00	25,345.25	1,164
2023-05-19	27,800.00	28,100.00	27,800.00	28,000.00	25,300.07	1,000
2023-05-18	28,400.00	28,400.00	27,750.00	27,900.00	25,209.71	1,893
2023-05-17	28,100.00	28,100.00	27,750.00	27,950.00	25,254.89	3,709
2023-05-16	28,400.00	28,400.00	28,000.00	28,100.00	25,390.43	565
2023-05-15	28,100.00	28,450.00	27,900.00	27,950.00	25,254.89	970
2023-05-12	29,400.00	29,400.00	27,900.00	28,100.00	25,390.43	845
2023-05-11	28,100.00	28,200.00	27,950.00	28,200.00	25,480.78	1,525
2023-05-10	28,200.00	28,300.00	28,000.00	28,100.00	25,390.43	603
2023-05-09	28,050.00	28,200.00	27,600.00	28,000.00	25,300.07	2,160
2023-05-08	28,100.00	28,400.00	27,800.00	28,050.00	25,345.25	1,222

← NewerPage 14 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.