Korean Air Lines Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-22 | 39,400.00 | 39,400.00 | 38,650.00 | 38,750.00 | 34,124.26 | 8,902 |
| 2021-11-19 | 38,850.00 | 40,000.00 | 38,750.00 | 39,400.00 | 34,696.66 | 8,118 |
| 2021-11-18 | 39,000.00 | 39,500.00 | 38,650.00 | 39,000.00 | 34,344.41 | 9,842 |
| 2021-11-17 | 39,950.00 | 40,100.00 | 39,250.00 | 39,450.00 | 34,740.69 | 11,114 |
| 2021-11-16 | 40,250.00 | 40,950.00 | 39,800.00 | 40,000.00 | 35,225.04 | 11,398 |
| 2021-11-15 | 43,000.00 | 46,450.00 | 40,000.00 | 40,200.00 | 35,401.16 | 148,811 |
| 2021-11-12 | 38,950.00 | 39,000.00 | 38,750.00 | 38,900.00 | 34,256.35 | 13,978 |
| 2021-11-11 | 39,100.00 | 39,100.00 | 38,350.00 | 38,900.00 | 34,256.35 | 3,954 |
| 2021-11-10 | 39,300.00 | 39,300.00 | 38,800.00 | 39,100.00 | 34,432.48 | 2,838 |
| 2021-11-09 | 39,500.00 | 39,850.00 | 39,100.00 | 39,300.00 | 34,608.60 | 2,295 |
| 2021-11-08 | 40,150.00 | 40,150.00 | 38,100.00 | 39,500.00 | 34,784.73 | 5,289 |
| 2021-11-05 | 39,400.00 | 39,550.00 | 38,950.00 | 39,100.00 | 34,432.48 | 5,376 |
| 2021-11-04 | 39,800.00 | 40,000.00 | 39,500.00 | 39,550.00 | 34,828.76 | 3,238 |
| 2021-11-03 | 40,300.00 | 40,300.00 | 39,700.00 | 39,800.00 | 35,048.91 | 3,552 |
| 2021-11-02 | 39,800.00 | 40,300.00 | 39,750.00 | 40,300.00 | 35,489.23 | 6,133 |
| 2021-11-01 | 40,000.00 | 40,200.00 | 39,550.00 | 39,800.00 | 35,048.91 | 4,401 |
| 2021-10-29 | 40,350.00 | 40,450.00 | 39,650.00 | 40,000.00 | 35,225.04 | 2,973 |
| 2021-10-28 | 40,250.00 | 40,350.00 | 40,000.00 | 40,050.00 | 35,269.07 | 3,517 |
| 2021-10-27 | 40,700.00 | 40,700.00 | 40,050.00 | 40,250.00 | 35,445.20 | 2,560 |
| 2021-10-26 | 41,450.00 | 41,450.00 | 40,500.00 | 40,700.00 | 35,841.48 | 3,687 |
| 2021-10-25 | 40,000.00 | 41,000.00 | 40,000.00 | 40,900.00 | 36,017.60 | 7,296 |
| 2021-10-22 | 39,900.00 | 40,250.00 | 39,900.00 | 40,000.00 | 35,225.04 | 2,498 |
| 2021-10-21 | 39,900.00 | 40,300.00 | 39,600.00 | 39,900.00 | 35,136.98 | 4,225 |
← NewerPage 21 of 21 · 1,223 trading days
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.