Korean Air Lines Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-17 | 36,250.00 | 37,250.00 | 35,950.00 | 36,300.00 | 31,966.72 | 3,334 |
| 2022-02-16 | 36,550.00 | 36,800.00 | 36,050.00 | 36,250.00 | 31,922.69 | 2,507 |
| 2022-02-15 | 36,500.00 | 36,600.00 | 35,000.00 | 35,650.00 | 31,394.32 | 2,726 |
| 2022-02-14 | 36,500.00 | 36,800.00 | 35,750.00 | 36,100.00 | 31,790.60 | 4,331 |
| 2022-02-11 | 37,000.00 | 37,950.00 | 36,200.00 | 36,950.00 | 32,539.13 | 5,514 |
| 2022-02-10 | 37,600.00 | 37,900.00 | 37,000.00 | 37,450.00 | 32,979.44 | 3,546 |
| 2022-02-09 | 36,750.00 | 39,400.00 | 36,600.00 | 37,600.00 | 33,111.54 | 18,897 |
| 2022-02-08 | 36,800.00 | 37,500.00 | 35,800.00 | 36,600.00 | 32,230.91 | 7,944 |
| 2022-02-07 | 36,550.00 | 37,100.00 | 35,800.00 | 36,850.00 | 32,451.07 | 6,417 |
| 2022-02-04 | 35,000.00 | 36,950.00 | 34,500.00 | 36,500.00 | 32,142.85 | 10,244 |
| 2022-02-03 | 34,650.00 | 37,100.00 | 34,450.00 | 35,050.00 | 30,865.94 | 7,347 |
| 2022-01-28 | 34,750.00 | 35,050.00 | 33,850.00 | 35,050.00 | 30,865.94 | 6,094 |
| 2022-01-27 | 34,900.00 | 34,900.00 | 33,550.00 | 33,550.00 | 29,545.00 | 3,966 |
| 2022-01-26 | 33,700.00 | 35,200.00 | 33,700.00 | 34,900.00 | 30,733.85 | 3,856 |
| 2022-01-25 | 35,000.00 | 35,000.00 | 33,700.00 | 34,400.00 | 30,293.53 | 4,580 |
| 2022-01-24 | 32,350.00 | 34,750.00 | 32,350.00 | 34,400.00 | 30,293.53 | 10,039 |
| 2022-01-21 | 35,100.00 | 35,750.00 | 35,000.00 | 35,400.00 | 31,174.16 | 2,098 |
| 2022-01-20 | 35,100.00 | 35,700.00 | 35,000.00 | 35,400.00 | 31,174.16 | 1,404 |
| 2022-01-19 | 36,450.00 | 40,000.00 | 35,000.00 | 35,050.00 | 30,865.94 | 13,868 |
| 2022-01-18 | 35,950.00 | 36,650.00 | 35,200.00 | 35,250.00 | 31,042.07 | 2,149 |
| 2022-01-17 | 36,200.00 | 36,750.00 | 35,500.00 | 35,950.00 | 31,658.50 | 2,359 |
| 2022-01-14 | 36,500.00 | 36,650.00 | 36,000.00 | 36,200.00 | 31,878.66 | 2,213 |
| 2022-01-13 | 35,850.00 | 36,900.00 | 35,850.00 | 36,500.00 | 32,142.85 | 3,197 |
| 2022-01-12 | 35,600.00 | 36,000.00 | 35,350.00 | 35,850.00 | 31,570.44 | 1,773 |
| 2022-01-11 | 36,200.00 | 36,800.00 | 35,700.00 | 35,700.00 | 31,438.35 | 2,869 |
| 2022-01-10 | 36,600.00 | 37,300.00 | 36,100.00 | 36,200.00 | 31,878.66 | 1,874 |
| 2022-01-07 | 36,600.00 | 37,450.00 | 36,500.00 | 36,600.00 | 32,230.91 | 1,635 |
| 2022-01-06 | 36,700.00 | 37,050.00 | 36,500.00 | 36,600.00 | 32,230.91 | 1,291 |
| 2022-01-05 | 37,200.00 | 37,400.00 | 36,500.00 | 36,700.00 | 32,318.97 | 1,716 |
| 2022-01-04 | 37,150.00 | 37,550.00 | 36,850.00 | 37,200.00 | 32,759.29 | 2,666 |
| 2022-01-03 | 37,700.00 | 37,750.00 | 37,000.00 | 37,300.00 | 32,847.35 | 1,944 |
| 2021-12-30 | 38,000.00 | 38,000.00 | 37,000.00 | 37,300.00 | 32,847.35 | 2,911 |
| 2021-12-29 | 37,150.00 | 37,700.00 | 37,000.00 | 37,450.00 | 32,979.44 | 3,666 |
| 2021-12-28 | 36,850.00 | 37,900.00 | 36,850.00 | 37,150.00 | 32,715.26 | 3,920 |
| 2021-12-27 | 36,700.00 | 37,500.00 | 36,550.00 | 36,850.00 | 32,451.07 | 2,680 |
| 2021-12-24 | 37,850.00 | 37,850.00 | 36,550.00 | 36,700.00 | 32,318.97 | 3,049 |
| 2021-12-23 | 36,050.00 | 36,550.00 | 35,700.00 | 36,550.00 | 32,186.88 | 2,597 |
| 2021-12-22 | 35,900.00 | 36,850.00 | 35,900.00 | 36,000.00 | 31,702.54 | 3,031 |
| 2021-12-21 | 35,650.00 | 36,200.00 | 35,650.00 | 35,800.00 | 31,526.41 | 2,529 |
| 2021-12-20 | 36,500.00 | 36,500.00 | 35,650.00 | 36,000.00 | 31,702.54 | 3,913 |
| 2021-12-17 | 36,600.00 | 36,700.00 | 36,300.00 | 36,500.00 | 32,142.85 | 1,820 |
| 2021-12-16 | 36,600.00 | 36,900.00 | 36,500.00 | 36,600.00 | 32,230.91 | 3,049 |
| 2021-12-15 | 36,950.00 | 37,950.00 | 36,600.00 | 36,900.00 | 32,495.10 | 2,709 |
| 2021-12-14 | 37,000.00 | 37,500.00 | 36,800.00 | 36,950.00 | 32,539.13 | 3,529 |
| 2021-12-13 | 37,350.00 | 37,350.00 | 36,900.00 | 37,150.00 | 32,715.26 | 4,658 |
| 2021-12-10 | 37,700.00 | 37,700.00 | 37,000.00 | 37,350.00 | 32,891.38 | 3,585 |
| 2021-12-09 | 36,500.00 | 37,950.00 | 36,500.00 | 37,700.00 | 33,199.60 | 3,225 |
| 2021-12-08 | 36,900.00 | 37,300.00 | 36,500.00 | 36,850.00 | 32,451.07 | 3,647 |
| 2021-12-07 | 37,500.00 | 37,500.00 | 36,700.00 | 36,850.00 | 32,451.07 | 3,094 |
| 2021-12-06 | 36,300.00 | 36,900.00 | 36,050.00 | 36,550.00 | 32,186.88 | 2,818 |
| 2021-12-03 | 36,500.00 | 36,950.00 | 36,200.00 | 36,350.00 | 32,010.75 | 4,193 |
| 2021-12-02 | 36,000.00 | 36,200.00 | 35,200.00 | 36,000.00 | 31,702.54 | 3,472 |
| 2021-12-01 | 35,400.00 | 36,300.00 | 34,500.00 | 36,200.00 | 31,878.66 | 5,224 |
| 2021-11-30 | 35,750.00 | 37,400.00 | 35,400.00 | 35,400.00 | 31,174.16 | 7,199 |
| 2021-11-29 | 35,400.00 | 37,450.00 | 34,200.00 | 36,250.00 | 31,922.69 | 8,853 |
| 2021-11-26 | 37,900.00 | 37,950.00 | 36,900.00 | 37,000.00 | 32,583.16 | 8,997 |
| 2021-11-25 | 38,350.00 | 38,550.00 | 37,900.00 | 37,950.00 | 33,419.76 | 6,266 |
| 2021-11-24 | 38,750.00 | 39,150.00 | 38,300.00 | 38,350.00 | 33,772.01 | 5,235 |
| 2021-11-23 | 38,750.00 | 39,500.00 | 38,700.00 | 38,750.00 | 34,124.26 | 4,961 |
| 2021-11-22 | 39,400.00 | 39,400.00 | 38,650.00 | 38,750.00 | 34,124.26 | 8,902 |
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.