Korean Air Lines Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-17 | 35,850.00 | 35,850.00 | 35,300.00 | 35,650.00 | 31,394.32 | 1,956 |
| 2022-05-16 | 36,150.00 | 36,150.00 | 35,500.00 | 35,850.00 | 31,570.44 | 1,159 |
| 2022-05-13 | 34,600.00 | 36,000.00 | 34,600.00 | 35,500.00 | 31,262.22 | 2,560 |
| 2022-05-12 | 35,900.00 | 35,900.00 | 34,850.00 | 35,400.00 | 31,174.16 | 6,305 |
| 2022-05-11 | 36,800.00 | 36,800.00 | 36,000.00 | 36,100.00 | 31,790.60 | 2,916 |
| 2022-05-10 | 37,000.00 | 37,050.00 | 35,650.00 | 36,200.00 | 31,878.66 | 8,278 |
| 2022-05-09 | 37,750.00 | 37,750.00 | 37,150.00 | 37,150.00 | 32,715.26 | 2,650 |
| 2022-05-06 | 37,400.00 | 38,150.00 | 37,350.00 | 37,750.00 | 33,243.63 | 4,203 |
| 2022-05-04 | 37,450.00 | 37,600.00 | 37,400.00 | 37,500.00 | 33,023.47 | 3,203 |
| 2022-05-03 | 38,000.00 | 38,000.00 | 37,500.00 | 37,850.00 | 33,331.69 | 2,401 |
| 2022-05-02 | 37,900.00 | 37,900.00 | 37,400.00 | 37,650.00 | 33,155.57 | 3,122 |
| 2022-04-29 | 38,200.00 | 38,200.00 | 37,800.00 | 38,050.00 | 33,507.82 | 2,025 |
| 2022-04-28 | 38,200.00 | 38,200.00 | 37,550.00 | 37,900.00 | 33,375.72 | 1,557 |
| 2022-04-27 | 37,600.00 | 37,800.00 | 37,500.00 | 37,800.00 | 33,287.66 | 2,578 |
| 2022-04-26 | 38,100.00 | 38,500.00 | 38,000.00 | 38,050.00 | 33,507.82 | 2,893 |
| 2022-04-25 | 38,200.00 | 39,000.00 | 38,050.00 | 38,050.00 | 33,507.82 | 4,477 |
| 2022-04-22 | 38,600.00 | 39,200.00 | 38,400.00 | 38,450.00 | 33,860.07 | 5,138 |
| 2022-04-21 | 39,250.00 | 39,350.00 | 38,000.00 | 39,000.00 | 34,344.41 | 4,667 |
| 2022-04-20 | 39,550.00 | 39,650.00 | 39,100.00 | 39,400.00 | 34,696.66 | 3,163 |
| 2022-04-19 | 39,900.00 | 40,000.00 | 39,000.00 | 39,200.00 | 34,520.54 | 7,267 |
| 2022-04-18 | 39,550.00 | 40,100.00 | 39,050.00 | 39,550.00 | 34,828.76 | 11,340 |
| 2022-04-15 | 40,000.00 | 40,000.00 | 39,200.00 | 39,550.00 | 34,828.76 | 4,748 |
| 2022-04-14 | 39,950.00 | 40,950.00 | 39,400.00 | 39,550.00 | 34,828.76 | 5,279 |
| 2022-04-13 | 39,100.00 | 39,600.00 | 38,850.00 | 39,500.00 | 34,784.73 | 5,254 |
| 2022-04-12 | 38,700.00 | 39,400.00 | 38,700.00 | 39,000.00 | 34,344.41 | 4,979 |
| 2022-04-11 | 39,200.00 | 40,050.00 | 38,900.00 | 39,400.00 | 34,696.66 | 6,643 |
| 2022-04-08 | 39,050.00 | 39,300.00 | 38,500.00 | 39,200.00 | 34,520.54 | 4,744 |
| 2022-04-07 | 39,500.00 | 39,800.00 | 38,850.00 | 39,050.00 | 34,388.44 | 5,399 |
| 2022-04-06 | 39,550.00 | 39,850.00 | 38,550.00 | 39,750.00 | 35,004.88 | 5,394 |
| 2022-04-05 | 40,150.00 | 40,150.00 | 39,500.00 | 39,550.00 | 34,828.76 | 7,734 |
| 2022-04-04 | 40,650.00 | 40,900.00 | 39,900.00 | 40,000.00 | 35,225.04 | 13,247 |
| 2022-04-01 | 38,900.00 | 39,900.00 | 38,350.00 | 39,500.00 | 34,784.73 | 18,322 |
| 2022-03-31 | 38,750.00 | 38,950.00 | 38,100.00 | 38,800.00 | 34,168.29 | 5,141 |
| 2022-03-30 | 39,100.00 | 39,150.00 | 38,400.00 | 38,700.00 | 34,080.23 | 9,851 |
| 2022-03-29 | 37,750.00 | 39,200.00 | 37,700.00 | 38,450.00 | 33,860.07 | 16,902 |
| 2022-03-28 | 37,650.00 | 38,900.00 | 37,450.00 | 37,750.00 | 33,243.63 | 6,741 |
| 2022-03-25 | 37,900.00 | 38,100.00 | 37,350.00 | 37,450.00 | 32,979.44 | 4,572 |
| 2022-03-24 | 37,900.00 | 37,900.00 | 37,350.00 | 37,850.00 | 33,331.69 | 3,654 |
| 2022-03-23 | 38,450.00 | 38,500.00 | 37,750.00 | 37,900.00 | 33,375.72 | 5,196 |
| 2022-03-22 | 37,700.00 | 38,150.00 | 37,250.00 | 37,900.00 | 33,375.72 | 5,994 |
| 2022-03-21 | 38,250.00 | 38,700.00 | 37,450.00 | 37,700.00 | 33,199.60 | 16,431 |
| 2022-03-18 | 37,500.00 | 37,950.00 | 37,000.00 | 37,700.00 | 33,199.60 | 13,145 |
| 2022-03-17 | 37,850.00 | 38,150.00 | 37,000.00 | 37,650.00 | 33,155.57 | 23,635 |
| 2022-03-16 | 36,700.00 | 42,550.00 | 36,500.00 | 37,650.00 | 33,155.57 | 318,063 |
| 2022-03-15 | 36,300.00 | 37,250.00 | 35,500.00 | 36,300.00 | 31,966.72 | 3,579 |
| 2022-03-14 | 37,300.00 | 37,300.00 | 36,150.00 | 36,250.00 | 31,922.69 | 2,358 |
| 2022-03-11 | 36,100.00 | 36,700.00 | 36,000.00 | 36,550.00 | 32,186.88 | 3,796 |
| 2022-03-10 | 35,500.00 | 36,400.00 | 35,500.00 | 36,100.00 | 31,790.60 | 2,514 |
| 2022-03-08 | 35,500.00 | 35,500.00 | 35,150.00 | 35,450.00 | 31,218.19 | 2,597 |
| 2022-03-07 | 36,700.00 | 36,700.00 | 35,600.00 | 35,850.00 | 31,570.44 | 2,104 |
| 2022-03-04 | 36,500.00 | 36,900.00 | 35,900.00 | 36,400.00 | 32,054.79 | 1,036 |
| 2022-03-03 | 36,700.00 | 37,000.00 | 36,200.00 | 36,350.00 | 32,010.75 | 3,265 |
| 2022-03-02 | 36,850.00 | 36,850.00 | 36,500.00 | 36,700.00 | 32,318.97 | 1,510 |
| 2022-02-28 | 36,700.00 | 36,950.00 | 35,800.00 | 36,850.00 | 32,451.07 | 2,464 |
| 2022-02-25 | 36,500.00 | 37,000.00 | 35,300.00 | 36,700.00 | 32,318.97 | 2,468 |
| 2022-02-24 | 36,100.00 | 36,650.00 | 35,400.00 | 35,900.00 | 31,614.47 | 3,145 |
| 2022-02-23 | 37,000.00 | 37,000.00 | 36,600.00 | 36,700.00 | 32,318.97 | 1,980 |
| 2022-02-22 | 36,500.00 | 37,000.00 | 36,000.00 | 36,600.00 | 32,230.91 | 3,377 |
| 2022-02-21 | 36,750.00 | 37,000.00 | 36,400.00 | 37,000.00 | 32,583.16 | 2,076 |
| 2022-02-18 | 36,250.00 | 37,000.00 | 36,100.00 | 36,750.00 | 32,363.00 | 1,447 |
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.