Korean Air Lines Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 23,000.00 | 23,100.00 | 22,900.00 | 23,000.00 | 22,244.35 | 3,257 |
| 2025-10-22 | 22,950.00 | 23,050.00 | 22,800.00 | 23,000.00 | 22,244.35 | 5,879 |
| 2025-10-21 | 23,000.00 | 23,150.00 | 22,650.00 | 22,950.00 | 22,196.00 | 7,653 |
| 2025-10-20 | 22,900.00 | 23,000.00 | 22,700.00 | 22,900.00 | 22,147.64 | 3,887 |
| 2025-10-17 | 22,900.00 | 23,050.00 | 22,600.00 | 22,900.00 | 22,147.64 | 3,869 |
| 2025-10-16 | 22,900.00 | 23,250.00 | 22,500.00 | 23,100.00 | 22,341.07 | 5,016 |
| 2025-10-15 | 22,600.00 | 22,800.00 | 22,600.00 | 22,800.00 | 22,050.92 | 2,044 |
| 2025-10-14 | 22,650.00 | 22,750.00 | 22,500.00 | 22,600.00 | 21,857.49 | 3,444 |
| 2025-10-13 | 23,300.00 | 23,300.00 | 22,500.00 | 22,600.00 | 21,857.49 | 4,066 |
| 2025-10-10 | 22,950.00 | 23,100.00 | 22,600.00 | 22,700.00 | 21,954.21 | 3,273 |
| 2025-10-02 | 22,850.00 | 23,150.00 | 22,850.00 | 22,950.00 | 22,196.00 | 2,602 |
| 2025-10-01 | 22,800.00 | 23,300.00 | 22,550.00 | 23,000.00 | 22,244.35 | 5,954 |
| 2025-09-30 | 23,400.00 | 23,700.00 | 23,150.00 | 23,300.00 | 22,534.50 | 2,785 |
| 2025-09-29 | 23,500.00 | 23,500.00 | 23,100.00 | 23,400.00 | 22,631.21 | 1,238 |
| 2025-09-26 | 23,350.00 | 23,350.00 | 22,900.00 | 23,050.00 | 22,292.71 | 2,799 |
| 2025-09-25 | 23,350.00 | 23,600.00 | 23,250.00 | 23,350.00 | 22,582.85 | 1,298 |
| 2025-09-24 | 23,600.00 | 23,600.00 | 23,150.00 | 23,250.00 | 22,486.14 | 5,197 |
| 2025-09-23 | 23,850.00 | 23,900.00 | 23,500.00 | 23,600.00 | 22,824.64 | 6,218 |
| 2025-09-22 | 23,850.00 | 24,100.00 | 23,800.00 | 23,850.00 | 23,066.43 | 2,138 |
| 2025-09-19 | 24,000.00 | 24,000.00 | 23,700.00 | 23,800.00 | 23,018.07 | 1,738 |
| 2025-09-18 | 23,900.00 | 24,100.00 | 23,700.00 | 24,000.00 | 23,211.50 | 3,336 |
| 2025-09-17 | 23,950.00 | 24,000.00 | 23,800.00 | 23,900.00 | 23,114.78 | 1,231 |
| 2025-09-16 | 23,950.00 | 23,950.00 | 23,750.00 | 23,950.00 | 23,163.14 | 2,109 |
| 2025-09-15 | 24,000.00 | 24,050.00 | 23,850.00 | 23,950.00 | 23,163.14 | 2,652 |
| 2025-09-12 | 23,900.00 | 24,200.00 | 23,900.00 | 24,000.00 | 23,211.50 | 1,953 |
| 2025-09-11 | 24,050.00 | 24,100.00 | 23,800.00 | 23,900.00 | 23,114.78 | 1,376 |
| 2025-09-10 | 23,850.00 | 24,150.00 | 23,500.00 | 23,950.00 | 23,163.14 | 3,960 |
| 2025-09-09 | 23,900.00 | 23,950.00 | 23,700.00 | 23,850.00 | 23,066.43 | 1,185 |
| 2025-09-08 | 23,700.00 | 23,900.00 | 23,700.00 | 23,900.00 | 23,114.78 | 1,715 |
| 2025-09-05 | 23,700.00 | 23,800.00 | 23,500.00 | 23,700.00 | 22,921.36 | 1,384 |
| 2025-09-04 | 23,900.00 | 23,900.00 | 23,300.00 | 23,650.00 | 22,873.00 | 1,349 |
| 2025-09-03 | 23,550.00 | 23,600.00 | 23,400.00 | 23,500.00 | 22,727.93 | 1,203 |
| 2025-09-02 | 23,500.00 | 23,700.00 | 23,400.00 | 23,550.00 | 22,776.28 | 1,310 |
| 2025-09-01 | 23,750.00 | 23,750.00 | 23,500.00 | 23,500.00 | 22,727.93 | 2,019 |
| 2025-08-29 | 23,900.00 | 23,900.00 | 23,700.00 | 23,800.00 | 23,018.07 | 2,054 |
| 2025-08-28 | 24,300.00 | 24,300.00 | 23,550.00 | 23,850.00 | 23,066.43 | 2,783 |
| 2025-08-27 | 24,050.00 | 24,150.00 | 22,800.00 | 23,950.00 | 23,163.14 | 4,304 |
| 2025-08-26 | 24,300.00 | 24,400.00 | 23,900.00 | 24,050.00 | 23,259.86 | 3,504 |
| 2025-08-25 | 24,250.00 | 24,350.00 | 24,000.00 | 24,250.00 | 23,453.29 | 2,991 |
| 2025-08-22 | 24,650.00 | 24,650.00 | 24,000.00 | 24,200.00 | 23,404.93 | 1,959 |
| 2025-08-21 | 24,500.00 | 24,500.00 | 24,000.00 | 24,200.00 | 23,404.93 | 1,403 |
| 2025-08-20 | 24,200.00 | 24,200.00 | 23,700.00 | 24,100.00 | 23,308.21 | 4,450 |
| 2025-08-19 | 24,500.00 | 24,500.00 | 24,150.00 | 24,300.00 | 23,501.64 | 1,943 |
| 2025-08-18 | 24,550.00 | 25,000.00 | 24,000.00 | 24,500.00 | 23,695.07 | 4,800 |
| 2025-08-14 | 24,650.00 | 24,800.00 | 24,450.00 | 24,550.00 | 23,743.43 | 1,428 |
| 2025-08-13 | 24,750.00 | 24,750.00 | 24,100.00 | 24,600.00 | 23,791.79 | 4,319 |
| 2025-08-12 | 24,000.00 | 24,400.00 | 23,850.00 | 23,850.00 | 23,066.43 | 3,390 |
| 2025-08-11 | 24,400.00 | 24,400.00 | 23,950.00 | 24,100.00 | 23,308.21 | 1,795 |
| 2025-08-08 | 24,350.00 | 24,700.00 | 24,250.00 | 24,400.00 | 23,598.36 | 2,921 |
| 2025-08-07 | 24,350.00 | 24,650.00 | 24,300.00 | 24,350.00 | 23,550.00 | 2,005 |
| 2025-08-06 | 24,200.00 | 25,000.00 | 24,000.00 | 24,350.00 | 23,550.00 | 8,104 |
| 2025-08-05 | 24,000.00 | 24,300.00 | 23,500.00 | 23,950.00 | 23,163.14 | 2,415 |
| 2025-08-04 | 24,750.00 | 24,750.00 | 23,400.00 | 23,800.00 | 23,018.07 | 2,554 |
| 2025-08-01 | 24,700.00 | 24,700.00 | 23,750.00 | 23,750.00 | 22,969.71 | 5,070 |
| 2025-07-31 | 24,700.00 | 24,900.00 | 24,300.00 | 24,400.00 | 23,598.36 | 2,763 |
| 2025-07-30 | 24,250.00 | 24,700.00 | 24,200.00 | 24,600.00 | 23,791.79 | 2,800 |
| 2025-07-29 | 24,250.00 | 24,600.00 | 24,150.00 | 24,250.00 | 23,453.29 | 5,895 |
| 2025-07-28 | 25,000.00 | 25,000.00 | 24,150.00 | 24,250.00 | 23,453.29 | 5,652 |
| 2025-07-25 | 25,050.00 | 25,250.00 | 24,700.00 | 24,950.00 | 24,130.29 | 4,132 |
| 2025-07-24 | 25,250.00 | 25,250.00 | 24,900.00 | 25,050.00 | 24,227.00 | 4,950 |
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.