Korean Air Lines Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-04	28,400.00	28,400.00	27,950.00	28,100.00	25,390.43	1,051
2023-05-03	28,400.00	28,650.00	28,300.00	28,400.00	25,661.50	897
2023-05-02	27,800.00	28,600.00	27,750.00	28,400.00	25,661.50	2,076
2023-04-28	28,100.00	28,150.00	27,800.00	28,150.00	25,435.60	1,501
2023-04-27	28,100.00	28,100.00	27,800.00	28,100.00	25,390.43	962
2023-04-26	27,850.00	28,150.00	27,550.00	28,100.00	25,390.43	2,238
2023-04-25	28,500.00	28,500.00	27,900.00	28,150.00	25,435.60	1,815
2023-04-24	28,400.00	28,700.00	28,200.00	28,500.00	25,751.86	1,741
2023-04-21	28,400.00	28,700.00	28,050.00	28,400.00	25,661.50	1,894
2023-04-20	28,950.00	29,000.00	28,300.00	28,400.00	25,661.50	3,812
2023-04-19	28,700.00	28,950.00	28,500.00	28,750.00	25,977.75	2,531
2023-04-18	28,700.00	29,050.00	28,400.00	28,700.00	25,932.57	2,518
2023-04-17	28,600.00	28,700.00	28,500.00	28,700.00	25,932.57	2,001
2023-04-14	28,350.00	28,900.00	28,350.00	28,650.00	25,887.39	3,418
2023-04-13	28,550.00	28,650.00	28,300.00	28,500.00	25,751.86	1,366
2023-04-12	28,450.00	28,600.00	28,100.00	28,550.00	25,797.03	2,571
2023-04-11	28,250.00	28,550.00	27,800.00	28,450.00	25,706.68	2,627
2023-04-10	28,800.00	28,800.00	27,950.00	28,250.00	25,525.96	6,335
2023-04-07	28,700.00	29,050.00	28,700.00	28,750.00	25,977.75	4,569
2023-04-06	28,800.00	29,250.00	28,800.00	28,950.00	26,158.46	1,930
2023-04-05	29,050.00	29,400.00	29,000.00	29,000.00	26,203.64	1,866
2023-04-04	29,000.00	29,300.00	29,000.00	29,050.00	26,248.82	2,167
2023-04-03	29,000.00	29,500.00	29,000.00	29,250.00	26,429.54	2,132
2023-03-31	29,000.00	29,650.00	28,950.00	29,400.00	26,565.07	2,724
2023-03-30	28,450.00	29,200.00	28,300.00	29,000.00	26,203.64	3,069
2023-03-29	28,400.00	28,450.00	28,000.00	28,450.00	25,706.68	1,840
2023-03-28	29,000.00	29,000.00	27,600.00	28,200.00	25,480.78	1,394
2023-03-27	28,100.00	28,100.00	27,550.00	27,800.00	25,119.35	3,196
2023-03-24	28,400.00	28,400.00	28,050.00	28,100.00	25,390.43	2,835
2023-03-23	28,850.00	28,900.00	28,200.00	28,400.00	25,661.50	2,462
2023-03-22	28,550.00	29,300.00	28,550.00	28,550.00	25,797.03	2,174
2023-03-21	29,000.00	29,000.00	28,450.00	28,700.00	25,932.57	2,043
2023-03-20	29,250.00	29,250.00	28,500.00	28,750.00	25,977.75	1,775
2023-03-17	29,300.00	29,300.00	28,650.00	28,700.00	25,932.57	3,964
2023-03-16	28,800.00	28,800.00	28,300.00	28,700.00	25,932.57	1,927
2023-03-15	28,800.00	29,500.00	28,750.00	28,800.00	26,022.93	1,482
2023-03-14	29,150.00	29,150.00	28,650.00	28,750.00	25,977.75	2,467
2023-03-13	29,100.00	29,300.00	28,650.00	29,150.00	26,339.18	3,499
2023-03-10	29,600.00	29,600.00	29,200.00	29,300.00	26,474.71	4,117
2023-03-09	29,800.00	30,100.00	29,750.00	29,750.00	26,881.32	1,006
2023-03-08	30,200.00	30,200.00	29,700.00	29,900.00	27,016.86	2,590
2023-03-07	30,250.00	30,300.00	29,900.00	29,900.00	27,016.86	2,784
2023-03-06	30,100.00	30,350.00	29,950.00	30,050.00	27,152.40	2,312
2023-03-03	30,250.00	30,250.00	30,000.00	30,100.00	27,197.57	2,380
2023-03-02	30,500.00	31,400.00	30,200.00	30,300.00	27,378.29	3,844
2023-02-28	29,600.00	30,100.00	29,600.00	30,000.00	27,107.22	1,343
2023-02-27	30,100.00	30,100.00	29,600.00	29,950.00	27,062.04	1,465
2023-02-24	30,100.00	30,350.00	29,900.00	30,100.00	27,197.57	2,064
2023-02-23	29,850.00	30,450.00	29,800.00	30,050.00	27,152.40	3,651
2023-02-22	30,450.00	30,550.00	30,100.00	30,200.00	27,287.93	1,205
2023-02-21	30,350.00	30,750.00	30,350.00	30,500.00	27,559.00	2,243
2023-02-20	30,750.00	30,800.00	30,000.00	30,350.00	27,423.47	4,571
2023-02-17	30,700.00	31,000.00	30,650.00	30,750.00	27,784.90	1,545
2023-02-16	30,600.00	30,900.00	30,600.00	30,700.00	27,739.72	1,519
2023-02-15	31,000.00	31,000.00	30,500.00	30,550.00	27,604.18	2,158
2023-02-14	30,800.00	31,100.00	30,650.00	30,900.00	27,920.43	3,000
2023-02-13	31,000.00	31,000.00	30,100.00	30,800.00	27,830.08	1,741
2023-02-10	30,800.00	31,350.00	30,800.00	31,000.00	28,010.79	3,403
2023-02-09	30,900.00	31,350.00	30,850.00	30,900.00	27,920.43	1,807
2023-02-08	30,950.00	31,250.00	30,700.00	31,200.00	28,191.51	2,932

← NewerPage 15 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.