Korean Air Lines Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-11	32,400.00	32,850.00	32,400.00	32,850.00	28,928.56	1,864
2022-08-10	32,800.00	33,150.00	32,050.00	32,200.00	28,356.16	3,374
2022-08-09	33,000.00	33,450.00	32,800.00	33,000.00	29,060.66	1,990
2022-08-08	33,500.00	33,500.00	32,800.00	33,000.00	29,060.66	1,868
2022-08-05	34,000.00	36,800.00	32,900.00	33,100.00	29,148.72	45,875
2022-08-04	32,000.00	32,800.00	31,600.00	32,750.00	28,840.50	10,063
2022-08-03	31,000.00	31,700.00	31,000.00	31,600.00	27,827.78	807
2022-08-02	31,800.00	31,900.00	31,450.00	31,500.00	27,739.72	968
2022-08-01	31,500.00	31,950.00	31,450.00	31,850.00	28,047.94	1,349
2022-07-29	31,700.00	31,850.00	31,550.00	31,700.00	27,915.84	1,502
2022-07-28	31,650.00	31,800.00	31,400.00	31,500.00	27,739.72	909
2022-07-27	31,500.00	31,500.00	31,150.00	31,500.00	27,739.72	416
2022-07-26	31,800.00	31,950.00	31,450.00	31,500.00	27,739.72	2,287
2022-07-25	31,700.00	31,900.00	31,450.00	31,800.00	28,003.91	805
2022-07-22	31,650.00	32,000.00	30,950.00	31,650.00	27,871.81	2,498
2022-07-21	31,900.00	31,950.00	31,300.00	31,850.00	28,047.94	1,649
2022-07-20	31,600.00	31,950.00	31,600.00	31,750.00	27,959.87	2,037
2022-07-19	31,500.00	31,850.00	31,150.00	31,600.00	27,827.78	1,563
2022-07-18	31,200.00	31,500.00	31,000.00	31,500.00	27,739.72	3,868
2022-07-15	31,950.00	31,950.00	30,500.00	31,200.00	27,475.53	5,305
2022-07-14	32,050.00	32,100.00	31,650.00	31,650.00	27,871.81	2,395
2022-07-13	32,350.00	32,850.00	31,800.00	32,050.00	28,224.06	6,085
2022-07-12	32,500.00	32,500.00	31,350.00	31,550.00	27,783.75	4,155
2022-07-11	33,550.00	33,550.00	32,300.00	32,500.00	28,620.34	2,775
2022-07-08	33,300.00	34,000.00	33,050.00	33,350.00	29,368.88	2,918
2022-07-07	34,400.00	34,600.00	32,950.00	33,350.00	29,368.88	7,610
2022-07-06	33,050.00	36,600.00	32,900.00	33,900.00	29,853.22	34,394
2022-07-05	30,300.00	36,950.00	30,300.00	33,250.00	29,280.81	46,924
2022-07-04	32,250.00	32,250.00	30,550.00	30,750.00	27,079.25	2,505
2022-07-01	32,350.00	33,100.00	31,200.00	31,400.00	27,651.66	4,850
2022-06-30	33,250.00	33,650.00	32,000.00	32,350.00	28,488.25	11,815
2022-06-29	33,250.00	37,000.00	32,950.00	33,800.00	29,765.16	49,579
2022-06-28	30,000.00	37,100.00	30,000.00	33,250.00	29,280.81	99,770
2022-06-27	28,950.00	35,000.00	28,800.00	30,550.00	26,903.12	33,057
2022-06-24	27,600.00	30,000.00	27,600.00	28,800.00	25,362.03	2,203
2022-06-23	29,550.00	29,900.00	28,500.00	28,500.00	25,097.84	3,546
2022-06-22	30,250.00	30,550.00	29,550.00	29,550.00	26,022.50	1,714
2022-06-21	29,750.00	30,950.00	29,750.00	30,250.00	26,638.94	2,447
2022-06-20	31,750.00	31,750.00	30,050.00	30,050.00	26,462.81	2,856
2022-06-17	32,000.00	32,000.00	30,250.00	31,750.00	27,959.87	3,074
2022-06-16	32,000.00	32,500.00	32,000.00	32,000.00	28,180.03	1,459
2022-06-15	33,100.00	33,500.00	31,150.00	31,800.00	28,003.91	5,542
2022-06-14	34,000.00	34,000.00	33,200.00	33,650.00	29,633.06	2,470
2022-06-13	34,700.00	34,750.00	34,000.00	34,050.00	29,985.31	3,805
2022-06-10	35,400.00	35,800.00	35,050.00	35,250.00	31,042.07	1,952
2022-06-09	35,750.00	35,950.00	35,550.00	35,800.00	31,526.41	1,218
2022-06-08	36,200.00	36,200.00	35,600.00	35,750.00	31,482.38	850
2022-06-07	36,300.00	36,400.00	35,950.00	36,000.00	31,702.54	1,755
2022-06-03	36,700.00	36,700.00	35,800.00	36,150.00	31,834.63	2,992
2022-06-02	35,700.00	36,000.00	35,700.00	35,850.00	31,570.44	1,521
2022-05-31	35,550.00	35,900.00	35,500.00	35,700.00	31,438.35	1,235
2022-05-30	36,300.00	36,300.00	35,150.00	35,550.00	31,306.25	2,414
2022-05-27	35,350.00	35,700.00	35,300.00	35,500.00	31,262.22	2,896
2022-05-26	35,100.00	35,400.00	35,000.00	35,300.00	31,086.10	3,117
2022-05-25	35,000.00	35,100.00	34,700.00	35,100.00	30,909.97	1,966
2022-05-24	35,600.00	35,900.00	35,050.00	35,050.00	30,865.94	3,582
2022-05-23	35,350.00	35,950.00	35,350.00	35,600.00	31,350.28	1,510
2022-05-20	35,150.00	36,000.00	34,800.00	35,600.00	31,350.28	3,372
2022-05-19	34,500.00	35,750.00	34,500.00	35,100.00	30,909.97	2,076
2022-05-18	36,200.00	36,200.00	35,400.00	35,900.00	31,614.47	2,089

← NewerPage 18 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.