Korean Air Lines Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-10 | 28,400.00 | 29,000.00 | 28,100.00 | 28,650.00 | 25,229.93 | 5,988 |
| 2022-11-09 | 28,500.00 | 29,100.00 | 28,250.00 | 28,850.00 | 25,406.06 | 5,827 |
| 2022-11-08 | 29,100.00 | 29,100.00 | 28,150.00 | 28,500.00 | 25,097.84 | 10,681 |
| 2022-11-07 | 29,000.00 | 29,450.00 | 28,450.00 | 28,600.00 | 25,185.90 | 26,069 |
| 2022-11-04 | 28,200.00 | 34,050.00 | 27,000.00 | 29,850.00 | 26,286.69 | 198,358 |
| 2022-11-03 | 26,250.00 | 26,250.00 | 25,850.00 | 26,200.00 | 23,072.40 | 1,169 |
| 2022-11-02 | 26,100.00 | 26,400.00 | 26,000.00 | 26,250.00 | 23,116.43 | 347 |
| 2022-11-01 | 25,800.00 | 26,200.00 | 25,550.00 | 26,200.00 | 23,072.40 | 1,683 |
| 2022-10-31 | 25,900.00 | 26,050.00 | 25,650.00 | 25,850.00 | 22,764.18 | 742 |
| 2022-10-28 | 25,900.00 | 26,300.00 | 25,800.00 | 25,900.00 | 22,808.21 | 1,467 |
| 2022-10-27 | 25,750.00 | 26,400.00 | 25,750.00 | 25,900.00 | 22,808.21 | 2,511 |
| 2022-10-26 | 25,800.00 | 26,600.00 | 25,650.00 | 25,750.00 | 22,676.12 | 5,100 |
| 2022-10-25 | 27,350.00 | 27,350.00 | 26,200.00 | 26,450.00 | 23,292.56 | 2,597 |
| 2022-10-24 | 26,950.00 | 27,400.00 | 26,700.00 | 26,800.00 | 23,600.78 | 2,273 |
| 2022-10-21 | 26,950.00 | 27,200.00 | 26,950.00 | 26,950.00 | 23,732.87 | 2,809 |
| 2022-10-20 | 26,600.00 | 27,050.00 | 26,600.00 | 26,950.00 | 23,732.87 | 792 |
| 2022-10-19 | 27,000.00 | 27,100.00 | 26,650.00 | 27,050.00 | 23,820.93 | 1,572 |
| 2022-10-18 | 26,600.00 | 27,000.00 | 26,400.00 | 26,650.00 | 23,468.68 | 3,647 |
| 2022-10-17 | 26,000.00 | 26,600.00 | 25,800.00 | 26,400.00 | 23,248.53 | 1,091 |
| 2022-10-14 | 26,500.00 | 26,500.00 | 25,600.00 | 26,000.00 | 22,896.28 | 1,537 |
| 2022-10-13 | 26,300.00 | 26,650.00 | 25,900.00 | 25,900.00 | 22,808.21 | 1,557 |
| 2022-10-12 | 26,500.00 | 26,800.00 | 26,300.00 | 26,350.00 | 23,204.49 | 885 |
| 2022-10-11 | 27,500.00 | 27,550.00 | 26,450.00 | 26,600.00 | 23,424.65 | 1,452 |
| 2022-10-07 | 27,550.00 | 27,600.00 | 27,000.00 | 27,550.00 | 24,261.25 | 2,023 |
| 2022-10-06 | 27,450.00 | 27,550.00 | 27,000.00 | 27,550.00 | 24,261.25 | 866 |
| 2022-10-05 | 27,000.00 | 27,400.00 | 26,900.00 | 27,000.00 | 23,776.90 | 1,428 |
| 2022-10-04 | 27,700.00 | 27,700.00 | 26,900.00 | 27,000.00 | 23,776.90 | 2,355 |
| 2022-09-30 | 26,800.00 | 27,250.00 | 26,450.00 | 26,900.00 | 23,688.84 | 1,951 |
| 2022-09-29 | 26,550.00 | 27,600.00 | 26,550.00 | 27,250.00 | 23,997.06 | 3,008 |
| 2022-09-28 | 27,400.00 | 28,250.00 | 26,600.00 | 26,900.00 | 23,688.84 | 1,611 |
| 2022-09-27 | 27,400.00 | 27,900.00 | 26,800.00 | 27,400.00 | 24,129.15 | 2,722 |
| 2022-09-26 | 28,000.00 | 28,500.00 | 27,300.00 | 27,300.00 | 24,041.09 | 3,540 |
| 2022-09-23 | 29,300.00 | 29,300.00 | 28,400.00 | 28,600.00 | 25,185.90 | 2,140 |
| 2022-09-22 | 29,200.00 | 29,800.00 | 29,050.00 | 29,300.00 | 25,802.34 | 1,918 |
| 2022-09-21 | 30,100.00 | 30,100.00 | 29,750.00 | 30,000.00 | 26,418.78 | 1,324 |
| 2022-09-20 | 29,550.00 | 30,100.00 | 29,550.00 | 30,000.00 | 26,418.78 | 1,988 |
| 2022-09-19 | 29,950.00 | 30,500.00 | 29,500.00 | 29,500.00 | 25,978.47 | 2,543 |
| 2022-09-16 | 30,150.00 | 30,750.00 | 29,950.00 | 30,400.00 | 26,771.03 | 1,604 |
| 2022-09-15 | 30,500.00 | 30,800.00 | 30,200.00 | 30,200.00 | 26,594.90 | 1,343 |
| 2022-09-14 | 30,700.00 | 30,700.00 | 30,100.00 | 30,500.00 | 26,859.09 | 2,450 |
| 2022-09-13 | 30,300.00 | 31,150.00 | 30,300.00 | 30,700.00 | 27,035.22 | 3,371 |
| 2022-09-08 | 30,950.00 | 30,950.00 | 30,150.00 | 30,300.00 | 26,682.97 | 2,016 |
| 2022-09-07 | 30,600.00 | 30,750.00 | 29,950.00 | 30,600.00 | 26,947.15 | 5,174 |
| 2022-09-06 | 31,200.00 | 31,650.00 | 30,600.00 | 31,200.00 | 27,475.53 | 1,444 |
| 2022-09-05 | 31,900.00 | 32,000.00 | 31,000.00 | 31,200.00 | 27,475.53 | 2,146 |
| 2022-09-02 | 32,100.00 | 32,450.00 | 30,200.00 | 31,900.00 | 28,091.97 | 2,042 |
| 2022-09-01 | 32,500.00 | 33,150.00 | 32,050.00 | 32,050.00 | 28,224.06 | 2,298 |
| 2022-08-31 | 32,400.00 | 33,300.00 | 32,350.00 | 32,800.00 | 28,884.53 | 3,539 |
| 2022-08-30 | 32,350.00 | 32,550.00 | 32,150.00 | 32,400.00 | 28,532.28 | 1,378 |
| 2022-08-29 | 31,300.00 | 32,600.00 | 31,300.00 | 32,400.00 | 28,532.28 | 2,269 |
| 2022-08-26 | 32,450.00 | 32,750.00 | 32,300.00 | 32,600.00 | 28,708.41 | 1,751 |
| 2022-08-25 | 32,550.00 | 33,250.00 | 32,200.00 | 32,600.00 | 28,708.41 | 2,052 |
| 2022-08-24 | 31,900.00 | 32,550.00 | 31,750.00 | 32,400.00 | 28,532.28 | 1,951 |
| 2022-08-23 | 32,000.00 | 32,300.00 | 31,850.00 | 31,900.00 | 28,091.97 | 5,567 |
| 2022-08-22 | 32,200.00 | 33,450.00 | 32,200.00 | 32,750.00 | 28,840.50 | 1,461 |
| 2022-08-19 | 33,650.00 | 33,650.00 | 32,850.00 | 32,850.00 | 28,928.56 | 1,803 |
| 2022-08-18 | 33,650.00 | 33,700.00 | 33,150.00 | 33,650.00 | 29,633.06 | 1,589 |
| 2022-08-17 | 33,800.00 | 34,000.00 | 33,450.00 | 33,700.00 | 29,677.10 | 2,470 |
| 2022-08-16 | 33,200.00 | 34,250.00 | 33,200.00 | 33,700.00 | 29,677.10 | 5,438 |
| 2022-08-12 | 33,150.00 | 33,200.00 | 32,500.00 | 33,150.00 | 29,192.75 | 2,652 |
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.