Korean Air Lines Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 21,900.00 | 21,900.00 | 21,350.00 | 21,350.00 | 21,350.00 | 1,924 |
| 2026-07-16 | 22,000.00 | 22,050.00 | 21,650.00 | 21,900.00 | 21,900.00 | 2,239 |
| 2026-07-15 | 21,650.00 | 22,150.00 | 21,650.00 | 22,000.00 | 22,000.00 | 1,961 |
| 2026-07-14 | 21,550.00 | 22,050.00 | 21,050.00 | 21,950.00 | 21,950.00 | 4,162 |
| 2026-07-13 | 22,200.00 | 22,500.00 | 21,550.00 | 21,550.00 | 21,550.00 | 2,229 |
| 2026-07-10 | 22,250.00 | 22,250.00 | 21,850.00 | 22,200.00 | 22,200.00 | 3,471 |
| 2026-07-09 | 22,000.00 | 22,250.00 | 21,700.00 | 22,250.00 | 22,250.00 | 1,419 |
| 2026-07-08 | 22,050.00 | 22,500.00 | 21,950.00 | 22,250.00 | 22,250.00 | 2,857 |
| 2026-07-07 | 22,400.00 | 22,650.00 | 22,000.00 | 22,500.00 | 22,500.00 | 3,708 |
| 2026-07-06 | 22,450.00 | 22,550.00 | 22,000.00 | 22,450.00 | 22,450.00 | 3,343 |
| 2026-07-03 | 22,100.00 | 22,550.00 | 21,850.00 | 22,450.00 | 22,450.00 | 1,720 |
| 2026-07-02 | 22,600.00 | 22,650.00 | 21,800.00 | 22,550.00 | 22,550.00 | 6,626 |
| 2026-07-01 | 22,200.00 | 22,500.00 | 21,900.00 | 22,350.00 | 22,350.00 | 774 |
| 2026-06-30 | 22,250.00 | 22,550.00 | 21,700.00 | 22,000.00 | 22,000.00 | 2,106 |
| 2026-06-29 | 21,800.00 | 22,900.00 | 21,750.00 | 22,250.00 | 22,250.00 | 2,240 |
| 2026-06-26 | 22,250.00 | 22,250.00 | 21,500.00 | 21,800.00 | 21,800.00 | 3,888 |
| 2026-06-25 | 21,700.00 | 22,750.00 | 21,700.00 | 22,300.00 | 22,300.00 | 3,160 |
| 2026-06-24 | 21,900.00 | 21,900.00 | 21,200.00 | 21,700.00 | 21,700.00 | 5,225 |
| 2026-06-23 | 21,850.00 | 22,550.00 | 21,300.00 | 21,500.00 | 21,500.00 | 3,088 |
| 2026-06-22 | 22,300.00 | 22,300.00 | 21,800.00 | 21,850.00 | 21,850.00 | 2,400 |
| 2026-06-19 | 22,600.00 | 22,600.00 | 22,050.00 | 22,300.00 | 22,300.00 | 5,043 |
| 2026-06-18 | 22,800.00 | 22,800.00 | 22,300.00 | 22,500.00 | 22,500.00 | 3,454 |
| 2026-06-17 | 22,800.00 | 23,300.00 | 22,650.00 | 22,800.00 | 22,800.00 | 2,982 |
| 2026-06-16 | 22,700.00 | 22,900.00 | 22,450.00 | 22,800.00 | 22,800.00 | 3,824 |
| 2026-06-15 | 22,850.00 | 23,800.00 | 22,050.00 | 23,000.00 | 23,000.00 | 26,024 |
| 2026-06-12 | 22,700.00 | 22,700.00 | 21,650.00 | 21,850.00 | 21,850.00 | 3,572 |
| 2026-06-11 | 21,950.00 | 21,950.00 | 21,150.00 | 21,400.00 | 21,400.00 | 2,261 |
| 2026-06-10 | 21,600.00 | 21,700.00 | 21,250.00 | 21,500.00 | 21,500.00 | 2,550 |
| 2026-06-09 | 21,150.00 | 22,300.00 | 21,150.00 | 21,450.00 | 21,450.00 | 2,667 |
| 2026-06-08 | 21,500.00 | 22,200.00 | 21,250.00 | 21,450.00 | 21,450.00 | 6,409 |
| 2026-06-05 | 21,850.00 | 22,500.00 | 21,600.00 | 21,600.00 | 21,600.00 | 4,426 |
| 2026-06-04 | 22,050.00 | 22,050.00 | 21,750.00 | 21,850.00 | 21,850.00 | 4,729 |
| 2026-06-02 | 22,600.00 | 22,600.00 | 22,000.00 | 22,050.00 | 22,050.00 | 7,430 |
| 2026-06-01 | 22,850.00 | 23,000.00 | 22,500.00 | 22,550.00 | 22,550.00 | 7,112 |
| 2026-05-29 | 22,800.00 | 23,250.00 | 22,700.00 | 22,850.00 | 22,850.00 | 4,447 |
| 2026-05-28 | 23,000.00 | 23,150.00 | 22,750.00 | 22,750.00 | 22,750.00 | 5,592 |
| 2026-05-27 | 23,450.00 | 23,450.00 | 22,750.00 | 23,000.00 | 23,000.00 | 6,420 |
| 2026-05-26 | 23,500.00 | 23,800.00 | 23,300.00 | 23,450.00 | 23,450.00 | 7,086 |
| 2026-05-22 | 23,050.00 | 23,450.00 | 23,000.00 | 23,400.00 | 23,400.00 | 4,833 |
| 2026-05-21 | 22,950.00 | 23,300.00 | 22,950.00 | 23,050.00 | 23,050.00 | 11,867 |
| 2026-05-20 | 23,200.00 | 23,200.00 | 22,600.00 | 22,850.00 | 22,850.00 | 3,078 |
| 2026-05-19 | 23,100.00 | 23,500.00 | 22,900.00 | 23,000.00 | 23,000.00 | 6,272 |
| 2026-05-18 | 23,350.00 | 23,400.00 | 22,750.00 | 23,100.00 | 23,100.00 | 4,468 |
| 2026-05-15 | 23,800.00 | 24,000.00 | 23,100.00 | 23,350.00 | 23,350.00 | 7,183 |
| 2026-05-14 | 23,250.00 | 24,450.00 | 23,200.00 | 23,800.00 | 23,800.00 | 13,031 |
| 2026-05-13 | 22,900.00 | 23,400.00 | 22,850.00 | 23,150.00 | 23,150.00 | 6,826 |
| 2026-05-12 | 23,300.00 | 23,300.00 | 22,900.00 | 22,900.00 | 22,900.00 | 13,494 |
| 2026-05-11 | 23,800.00 | 23,800.00 | 23,050.00 | 23,300.00 | 23,300.00 | 8,685 |
| 2026-05-08 | 23,700.00 | 24,150.00 | 23,400.00 | 23,850.00 | 23,850.00 | 12,219 |
| 2026-05-07 | 23,550.00 | 24,450.00 | 23,450.00 | 23,800.00 | 23,800.00 | 20,271 |
| 2026-05-06 | 23,550.00 | 23,600.00 | 23,250.00 | 23,300.00 | 23,300.00 | 10,372 |
| 2026-05-04 | 23,800.00 | 23,850.00 | 23,375.00 | 23,550.00 | 23,550.00 | 6,964 |
| 2026-04-30 | 23,700.00 | 23,700.00 | 23,450.00 | 23,550.00 | 23,550.00 | 4,829 |
| 2026-04-29 | 23,400.00 | 24,450.00 | 23,400.00 | 23,550.00 | 23,550.00 | 8,253 |
| 2026-04-28 | 23,650.00 | 23,650.00 | 23,300.00 | 23,400.00 | 23,400.00 | 6,261 |
| 2026-04-27 | 23,650.00 | 23,900.00 | 23,550.00 | 23,650.00 | 23,650.00 | 4,377 |
| 2026-04-24 | 23,450.00 | 23,750.00 | 23,350.00 | 23,700.00 | 23,700.00 | 5,003 |
| 2026-04-23 | 23,600.00 | 23,600.00 | 23,300.00 | 23,450.00 | 23,450.00 | 5,534 |
| 2026-04-22 | 23,750.00 | 24,600.00 | 22,700.00 | 23,500.00 | 23,500.00 | 6,888 |
| 2026-04-21 | 23,650.00 | 24,650.00 | 23,450.00 | 23,750.00 | 23,750.00 | 6,957 |
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.