Korean Air Lines Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 23,850.00 | 23,850.00 | 23,000.00 | 23,750.00 | 22,969.71 | 9,142 |
| 2026-01-19 | 24,100.00 | 24,100.00 | 22,650.00 | 23,700.00 | 22,921.36 | 17,447 |
| 2026-01-16 | 23,200.00 | 24,600.00 | 23,200.00 | 24,100.00 | 23,308.21 | 35,286 |
| 2026-01-15 | 23,400.00 | 23,550.00 | 23,100.00 | 23,200.00 | 22,437.78 | 4,972 |
| 2026-01-14 | 22,950.00 | 23,450.00 | 22,850.00 | 23,400.00 | 22,631.21 | 8,195 |
| 2026-01-13 | 22,900.00 | 23,400.00 | 22,900.00 | 22,950.00 | 22,196.00 | 7,666 |
| 2026-01-12 | 23,500.00 | 23,500.00 | 22,900.00 | 22,900.00 | 22,147.64 | 5,959 |
| 2026-01-09 | 23,000.00 | 23,150.00 | 22,950.00 | 23,000.00 | 22,244.35 | 3,410 |
| 2026-01-08 | 23,500.00 | 23,500.00 | 23,000.00 | 23,000.00 | 22,244.35 | 4,712 |
| 2026-01-07 | 23,500.00 | 23,500.00 | 23,200.00 | 23,200.00 | 22,437.78 | 4,192 |
| 2026-01-06 | 23,450.00 | 23,650.00 | 23,250.00 | 23,500.00 | 22,727.93 | 4,931 |
| 2026-01-05 | 24,400.00 | 24,400.00 | 23,300.00 | 23,450.00 | 22,679.57 | 8,038 |
| 2026-01-02 | 23,850.00 | 24,000.00 | 23,050.00 | 23,400.00 | 22,631.21 | 5,651 |
| 2025-12-30 | 24,550.00 | 24,550.00 | 23,500.00 | 23,850.00 | 23,066.43 | 7,172 |
| 2025-12-29 | 24,800.00 | 24,800.00 | 24,100.00 | 24,300.00 | 23,501.64 | 3,816 |
| 2025-12-26 | 25,600.00 | 25,600.00 | 23,800.00 | 24,800.00 | 23,985.22 | 19,138 |
| 2025-12-24 | 24,350.00 | 25,800.00 | 24,000.00 | 25,600.00 | 24,758.93 | 32,329 |
| 2025-12-23 | 24,450.00 | 24,750.00 | 24,250.00 | 24,350.00 | 23,550.00 | 2,505 |
| 2025-12-22 | 24,500.00 | 24,800.00 | 24,400.00 | 24,450.00 | 23,646.71 | 3,012 |
| 2025-12-19 | 24,100.00 | 24,550.00 | 24,000.00 | 24,450.00 | 23,646.71 | 4,553 |
| 2025-12-18 | 24,200.00 | 24,200.00 | 23,900.00 | 24,000.00 | 23,211.50 | 2,226 |
| 2025-12-17 | 24,250.00 | 24,300.00 | 24,100.00 | 24,200.00 | 23,404.93 | 1,597 |
| 2025-12-16 | 24,450.00 | 24,450.00 | 24,100.00 | 24,250.00 | 23,453.29 | 3,630 |
| 2025-12-15 | 24,050.00 | 24,850.00 | 24,050.00 | 24,450.00 | 23,646.71 | 6,344 |
| 2025-12-12 | 24,100.00 | 24,850.00 | 24,100.00 | 24,650.00 | 23,840.14 | 9,063 |
| 2025-12-11 | 24,250.00 | 24,300.00 | 24,050.00 | 24,100.00 | 23,308.21 | 3,552 |
| 2025-12-10 | 24,450.00 | 24,850.00 | 24,250.00 | 24,250.00 | 23,453.29 | 3,719 |
| 2025-12-09 | 24,950.00 | 24,950.00 | 24,350.00 | 24,400.00 | 23,598.36 | 5,354 |
| 2025-12-08 | 24,600.00 | 24,600.00 | 24,250.00 | 24,600.00 | 23,791.79 | 2,989 |
| 2025-12-05 | 24,600.00 | 24,800.00 | 24,300.00 | 24,550.00 | 23,743.43 | 4,215 |
| 2025-12-04 | 24,400.00 | 26,000.00 | 24,400.00 | 24,800.00 | 23,985.22 | 15,576 |
| 2025-12-03 | 24,350.00 | 24,800.00 | 24,350.00 | 24,400.00 | 23,598.36 | 4,555 |
| 2025-12-02 | 24,400.00 | 24,400.00 | 24,050.00 | 24,350.00 | 23,550.00 | 5,984 |
| 2025-12-01 | 24,100.00 | 24,250.00 | 24,000.00 | 24,050.00 | 23,259.86 | 4,221 |
| 2025-11-28 | 23,900.00 | 24,100.00 | 23,850.00 | 24,050.00 | 23,259.86 | 2,225 |
| 2025-11-27 | 24,000.00 | 24,150.00 | 23,800.00 | 23,900.00 | 23,114.78 | 4,402 |
| 2025-11-26 | 24,200.00 | 24,300.00 | 23,850.00 | 24,000.00 | 23,211.50 | 4,717 |
| 2025-11-25 | 23,700.00 | 24,150.00 | 23,700.00 | 23,800.00 | 23,018.07 | 2,014 |
| 2025-11-24 | 23,650.00 | 23,850.00 | 23,500.00 | 23,700.00 | 22,921.36 | 2,145 |
| 2025-11-21 | 23,700.00 | 23,700.00 | 23,450.00 | 23,650.00 | 22,873.00 | 2,386 |
| 2025-11-20 | 23,450.00 | 23,800.00 | 23,000.00 | 23,750.00 | 22,969.71 | 3,697 |
| 2025-11-19 | 23,950.00 | 23,950.00 | 23,250.00 | 23,450.00 | 22,679.57 | 4,798 |
| 2025-11-18 | 23,900.00 | 23,900.00 | 23,500.00 | 23,600.00 | 22,824.64 | 3,733 |
| 2025-11-17 | 24,050.00 | 24,200.00 | 23,900.00 | 23,950.00 | 23,163.14 | 2,818 |
| 2025-11-14 | 24,650.00 | 24,650.00 | 23,850.00 | 24,050.00 | 23,259.86 | 6,932 |
| 2025-11-13 | 24,700.00 | 24,800.00 | 24,000.00 | 24,700.00 | 23,888.50 | 7,997 |
| 2025-11-12 | 24,450.00 | 24,850.00 | 24,450.00 | 24,700.00 | 23,888.50 | 9,163 |
| 2025-11-11 | 24,150.00 | 24,650.00 | 24,150.00 | 24,450.00 | 23,646.71 | 12,408 |
| 2025-11-10 | 24,350.00 | 24,500.00 | 24,000.00 | 24,150.00 | 23,356.57 | 16,137 |
| 2025-11-07 | 24,400.00 | 25,450.00 | 23,600.00 | 24,400.00 | 23,598.36 | 26,013 |
| 2025-11-06 | 23,750.00 | 24,500.00 | 23,750.00 | 24,400.00 | 23,598.36 | 24,624 |
| 2025-11-05 | 23,350.00 | 23,800.00 | 23,075.00 | 23,750.00 | 22,969.71 | 33,184 |
| 2025-11-04 | 22,750.00 | 22,950.00 | 22,600.00 | 22,750.00 | 22,002.57 | 5,507 |
| 2025-11-03 | 23,400.00 | 23,500.00 | 22,800.00 | 22,950.00 | 22,196.00 | 9,008 |
| 2025-10-31 | 23,300.00 | 23,550.00 | 22,850.00 | 22,950.00 | 22,196.00 | 5,921 |
| 2025-10-30 | 23,550.00 | 23,700.00 | 23,200.00 | 23,300.00 | 22,534.50 | 8,906 |
| 2025-10-29 | 23,100.00 | 23,650.00 | 22,900.00 | 23,200.00 | 22,437.78 | 14,100 |
| 2025-10-28 | 23,050.00 | 26,800.00 | 22,800.00 | 23,100.00 | 22,341.07 | 101,785 |
| 2025-10-27 | 23,000.00 | 23,100.00 | 23,000.00 | 23,050.00 | 22,292.71 | 6,235 |
| 2025-10-24 | 23,000.00 | 23,200.00 | 22,850.00 | 23,050.00 | 22,292.71 | 4,456 |
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.