Korean Air Lines Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	23,650.00	23,650.00	23,050.00	23,650.00	23,650.00	6,358
2026-04-17	23,600.00	24,900.00	23,450.00	23,650.00	23,650.00	5,011
2026-04-16	23,450.00	23,650.00	23,450.00	23,600.00	23,600.00	6,790
2026-04-15	23,450.00	23,800.00	23,400.00	23,450.00	23,450.00	4,457
2026-04-14	23,800.00	23,800.00	23,350.00	23,400.00	23,400.00	4,507
2026-04-13	23,500.00	23,500.00	23,100.00	23,300.00	23,300.00	2,788
2026-04-10	23,600.00	23,750.00	23,350.00	23,700.00	23,700.00	2,059
2026-04-09	23,650.00	23,750.00	23,100.00	23,600.00	23,600.00	2,294
2026-04-08	23,550.00	23,800.00	23,500.00	23,650.00	23,650.00	8,166
2026-04-07	22,950.00	23,300.00	22,950.00	23,150.00	23,150.00	1,354
2026-04-06	23,000.00	23,050.00	22,850.00	22,950.00	22,950.00	1,946
2026-04-03	22,900.00	23,400.00	22,900.00	23,000.00	23,000.00	2,950
2026-04-02	23,450.00	23,550.00	22,800.00	22,900.00	22,900.00	5,477
2026-04-01	23,050.00	23,800.00	23,050.00	23,450.00	23,450.00	5,021
2026-03-31	23,300.00	23,500.00	23,000.00	23,050.00	23,050.00	2,824
2026-03-30	24,000.00	24,000.00	23,100.00	23,300.00	23,300.00	4,065
2026-03-27	24,200.00	24,500.00	23,900.00	24,350.00	23,550.00	6,242
2026-03-26	25,100.00	25,100.00	24,000.00	24,200.00	23,404.93	6,217
2026-03-25	24,050.00	24,750.00	24,050.00	24,200.00	23,404.93	4,352
2026-03-24	23,900.00	24,500.00	23,900.00	24,000.00	23,211.50	4,741
2026-03-23	24,600.00	25,250.00	23,650.00	23,850.00	23,066.43	25,935
2026-03-20	24,200.00	24,600.00	23,800.00	24,600.00	23,791.79	8,832
2026-03-19	24,200.00	24,350.00	24,200.00	24,200.00	23,404.93	10,505
2026-03-18	23,900.00	24,200.00	23,850.00	24,200.00	23,404.93	6,865
2026-03-17	23,750.00	24,100.00	23,550.00	23,900.00	23,114.78	9,110
2026-03-16	23,300.00	23,550.00	23,200.00	23,450.00	22,679.57	4,421
2026-03-13	22,850.00	23,750.00	22,850.00	23,300.00	22,534.50	9,272
2026-03-12	23,350.00	23,400.00	23,200.00	23,350.00	22,582.85	3,786
2026-03-11	23,100.00	23,500.00	23,100.00	23,350.00	22,582.85	9,133
2026-03-10	22,900.00	23,350.00	22,700.00	23,100.00	22,341.07	9,933
2026-03-09	23,000.00	23,250.00	22,200.00	22,400.00	21,664.07	9,052
2026-03-06	23,650.00	23,700.00	22,900.00	23,700.00	22,921.36	5,537
2026-03-05	24,300.00	24,300.00	23,300.00	23,800.00	23,018.07	10,710
2026-03-04	23,000.00	23,550.00	22,600.00	22,600.00	21,857.49	25,799
2026-03-03	23,000.00	24,300.00	23,000.00	23,700.00	22,921.36	26,339
2026-02-27	24,950.00	25,500.00	24,750.00	24,800.00	23,985.22	11,954
2026-02-26	25,500.00	25,550.00	24,750.00	24,900.00	24,081.93	14,416
2026-02-25	24,500.00	26,300.00	24,500.00	25,450.00	24,613.86	63,735
2026-02-24	24,500.00	24,700.00	24,300.00	24,500.00	23,695.07	9,718
2026-02-23	24,100.00	24,600.00	24,050.00	24,550.00	23,743.43	19,874
2026-02-20	24,050.00	24,150.00	23,850.00	24,100.00	23,308.21	10,668
2026-02-19	24,100.00	24,400.00	23,850.00	24,100.00	23,308.21	13,841
2026-02-13	23,900.00	23,900.00	23,600.00	23,800.00	23,018.07	6,403
2026-02-12	24,050.00	24,100.00	23,800.00	23,900.00	23,114.78	4,701
2026-02-11	24,150.00	24,200.00	23,800.00	24,000.00	23,211.50	5,165
2026-02-10	23,750.00	24,150.00	23,750.00	24,000.00	23,211.50	11,832
2026-02-09	23,550.00	23,850.00	23,500.00	23,750.00	22,969.71	5,550
2026-02-06	23,350.00	23,600.00	23,150.00	23,550.00	22,776.28	5,713
2026-02-05	23,650.00	23,875.00	23,400.00	23,750.00	22,969.71	9,596
2026-02-04	23,400.00	23,800.00	23,100.00	23,650.00	22,873.00	6,827
2026-02-03	22,950.00	23,400.00	22,900.00	23,400.00	22,631.21	4,033
2026-02-02	23,000.00	23,250.00	22,900.00	22,950.00	22,196.00	6,265
2026-01-30	23,500.00	23,500.00	23,100.00	23,200.00	22,437.78	5,593
2026-01-29	23,500.00	23,500.00	23,100.00	23,450.00	22,679.57	9,423
2026-01-28	23,500.00	23,700.00	23,400.00	23,500.00	22,727.93	7,721
2026-01-27	23,550.00	23,600.00	23,300.00	23,500.00	22,727.93	7,089
2026-01-26	23,650.00	23,650.00	23,450.00	23,550.00	22,776.28	6,475
2026-01-23	23,600.00	24,000.00	23,250.00	23,650.00	22,873.00	7,547
2026-01-22	23,850.00	23,850.00	23,200.00	23,600.00	22,824.64	8,233
2026-01-21	23,700.00	23,700.00	23,050.00	23,500.00	22,727.93	5,272

← NewerPage 3 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.