Korean Air Lines Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-07	31,100.00	31,250.00	30,750.00	30,950.00	27,965.61	3,093
2023-02-06	31,000.00	31,200.00	30,850.00	31,100.00	28,101.15	2,424
2023-02-03	31,100.00	31,150.00	30,900.00	31,000.00	28,010.79	1,551
2023-02-02	31,300.00	31,300.00	31,000.00	31,100.00	28,101.15	2,791
2023-02-01	31,100.00	31,300.00	30,750.00	31,000.00	28,010.79	3,187
2023-01-31	30,950.00	31,250.00	30,750.00	31,100.00	28,101.15	3,163
2023-01-30	31,150.00	31,300.00	30,850.00	30,950.00	27,965.61	2,987
2023-01-27	31,100.00	31,300.00	30,800.00	31,150.00	28,146.33	6,060
2023-01-26	31,200.00	31,400.00	30,950.00	31,200.00	28,191.51	2,563
2023-01-25	31,000.00	31,300.00	30,950.00	31,100.00	28,101.15	3,473
2023-01-20	30,850.00	31,000.00	30,650.00	31,000.00	28,010.79	1,403
2023-01-19	30,800.00	31,200.00	30,750.00	30,850.00	27,875.25	1,965
2023-01-18	31,300.00	31,600.00	31,000.00	31,000.00	28,010.79	5,345
2023-01-17	31,200.00	31,450.00	31,050.00	31,300.00	28,281.86	2,571
2023-01-16	31,300.00	31,300.00	30,700.00	31,200.00	28,191.51	2,830
2023-01-13	31,300.00	31,700.00	31,000.00	31,300.00	28,281.86	6,378
2023-01-12	31,100.00	31,400.00	30,700.00	30,750.00	27,784.90	3,351
2023-01-11	31,400.00	31,450.00	31,000.00	31,100.00	28,101.15	2,135
2023-01-10	31,200.00	31,400.00	30,800.00	31,150.00	28,146.33	1,712
2023-01-09	30,650.00	31,500.00	30,650.00	31,200.00	28,191.51	6,997
2023-01-06	30,800.00	30,800.00	30,400.00	30,650.00	27,694.54	1,543
2023-01-05	30,550.00	30,900.00	30,350.00	30,650.00	27,694.54	2,974
2023-01-04	29,700.00	30,950.00	29,650.00	30,500.00	27,559.00	2,544
2023-01-03	29,800.00	29,900.00	29,250.00	29,900.00	27,016.86	4,611
2023-01-02	30,700.00	30,700.00	29,700.00	29,800.00	26,926.50	4,821
2022-12-29	31,750.00	31,750.00	30,500.00	30,700.00	27,739.72	4,523
2022-12-28	31,900.00	31,900.00	31,300.00	31,750.00	28,688.47	2,809
2022-12-27	33,700.00	33,700.00	31,500.00	31,500.00	27,739.72	20,126
2022-12-26	31,700.00	32,000.00	31,400.00	31,500.00	27,739.72	4,319
2022-12-23	31,250.00	31,950.00	31,050.00	31,700.00	27,915.84	6,860
2022-12-22	31,250.00	32,100.00	31,250.00	31,400.00	27,651.66	6,310
2022-12-21	30,950.00	31,450.00	30,850.00	31,200.00	27,475.53	3,985
2022-12-20	31,200.00	31,400.00	30,700.00	30,850.00	27,167.31	2,934
2022-12-19	31,500.00	31,550.00	30,950.00	31,200.00	27,475.53	3,852
2022-12-16	30,400.00	32,950.00	30,350.00	31,350.00	27,607.62	27,993
2022-12-15	31,300.00	31,950.00	30,650.00	30,750.00	27,079.25	8,112
2022-12-14	32,200.00	32,250.00	31,500.00	31,650.00	27,871.81	7,018
2022-12-13	32,100.00	33,400.00	31,850.00	32,200.00	28,356.16	19,407
2022-12-12	32,100.00	34,450.00	31,500.00	32,050.00	28,224.06	39,528
2022-12-09	31,900.00	33,050.00	31,700.00	32,100.00	28,268.09	20,360
2022-12-08	31,700.00	32,250.00	31,050.00	31,900.00	28,091.97	21,128
2022-12-07	30,650.00	36,450.00	30,400.00	32,400.00	28,532.28	213,281
2022-12-06	31,050.00	31,150.00	30,300.00	30,700.00	27,035.22	13,677
2022-12-05	29,500.00	32,750.00	29,500.00	30,750.00	27,079.25	79,429
2022-12-02	29,500.00	30,200.00	29,450.00	29,750.00	26,198.62	9,196
2022-12-01	30,000.00	30,750.00	29,350.00	29,800.00	26,242.65	27,133
2022-11-30	29,200.00	30,850.00	28,650.00	29,400.00	25,890.40	57,732
2022-11-29	28,650.00	36,750.00	28,650.00	29,550.00	26,022.50	467,839
2022-11-28	28,650.00	28,650.00	28,050.00	28,300.00	24,921.72	1,107
2022-11-25	28,700.00	28,900.00	28,300.00	28,650.00	25,229.93	1,886
2022-11-24	28,350.00	29,400.00	28,100.00	28,700.00	25,273.97	3,044
2022-11-23	28,200.00	28,500.00	28,050.00	28,350.00	24,965.75	2,467
2022-11-22	28,350.00	28,450.00	27,950.00	28,150.00	24,789.62	1,475
2022-11-21	28,950.00	28,950.00	28,000.00	28,350.00	24,965.75	2,657
2022-11-18	28,850.00	29,150.00	28,600.00	28,650.00	25,229.93	1,295
2022-11-17	29,100.00	29,100.00	28,650.00	28,700.00	25,273.97	2,819
2022-11-16	29,450.00	29,450.00	28,800.00	29,100.00	25,626.22	2,163
2022-11-15	29,000.00	29,550.00	28,750.00	29,450.00	25,934.44	4,223
2022-11-14	29,600.00	29,600.00	29,000.00	29,050.00	25,582.18	8,003
2022-11-11	29,400.00	29,750.00	29,150.00	29,600.00	26,066.53	21,227

← NewerPage 16 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.