Korean Air Lines Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 24,900.00 | 25,250.00 | 24,900.00 | 25,200.00 | 24,372.07 | 4,273 |
| 2025-07-22 | 25,600.00 | 25,600.00 | 24,800.00 | 24,900.00 | 24,081.93 | 4,838 |
| 2025-07-21 | 25,600.00 | 25,750.00 | 25,250.00 | 25,300.00 | 24,468.79 | 4,253 |
| 2025-07-18 | 25,700.00 | 25,750.00 | 25,200.00 | 25,550.00 | 24,710.57 | 8,739 |
| 2025-07-17 | 25,750.00 | 25,800.00 | 24,700.00 | 25,600.00 | 24,758.93 | 13,739 |
| 2025-07-16 | 25,300.00 | 25,600.00 | 24,900.00 | 25,300.00 | 24,468.79 | 12,884 |
| 2025-07-15 | 24,900.00 | 25,250.00 | 24,900.00 | 25,100.00 | 24,275.36 | 10,908 |
| 2025-07-14 | 24,750.00 | 25,400.00 | 24,250.00 | 25,250.00 | 24,420.43 | 36,520 |
| 2025-07-11 | 25,000.00 | 25,100.00 | 24,300.00 | 24,400.00 | 23,598.36 | 8,013 |
| 2025-07-10 | 24,400.00 | 24,750.00 | 24,000.00 | 24,250.00 | 23,453.29 | 15,484 |
| 2025-07-09 | 24,200.00 | 24,250.00 | 23,950.00 | 24,200.00 | 23,404.93 | 3,561 |
| 2025-07-08 | 24,200.00 | 24,500.00 | 23,850.00 | 24,200.00 | 23,404.93 | 7,610 |
| 2025-07-07 | 24,100.00 | 24,400.00 | 24,050.00 | 24,200.00 | 23,404.93 | 4,129 |
| 2025-07-04 | 24,500.00 | 24,750.00 | 24,100.00 | 24,100.00 | 23,308.21 | 6,727 |
| 2025-07-03 | 24,150.00 | 24,500.00 | 24,100.00 | 24,500.00 | 23,695.07 | 8,511 |
| 2025-07-02 | 24,050.00 | 24,400.00 | 23,600.00 | 24,150.00 | 23,356.57 | 8,853 |
| 2025-07-01 | 23,850.00 | 24,150.00 | 23,800.00 | 23,950.00 | 23,163.14 | 5,350 |
| 2025-06-30 | 24,950.00 | 24,950.00 | 23,650.00 | 23,850.00 | 23,066.43 | 6,791 |
| 2025-06-27 | 24,800.00 | 24,800.00 | 23,550.00 | 23,750.00 | 22,969.71 | 20,282 |
| 2025-06-26 | 24,800.00 | 25,000.00 | 24,250.00 | 24,600.00 | 23,791.79 | 11,008 |
| 2025-06-25 | 25,300.00 | 25,300.00 | 24,200.00 | 24,800.00 | 23,985.22 | 34,842 |
| 2025-06-24 | 23,950.00 | 24,500.00 | 23,750.00 | 24,450.00 | 23,646.71 | 35,606 |
| 2025-06-23 | 23,250.00 | 23,450.00 | 22,900.00 | 23,300.00 | 22,534.50 | 15,125 |
| 2025-06-20 | 23,150.00 | 23,350.00 | 23,000.00 | 23,250.00 | 22,486.14 | 5,965 |
| 2025-06-19 | 23,100.00 | 23,400.00 | 22,900.00 | 23,150.00 | 22,389.43 | 3,105 |
| 2025-06-18 | 22,600.00 | 23,200.00 | 22,550.00 | 23,100.00 | 22,341.07 | 4,546 |
| 2025-06-17 | 23,150.00 | 23,150.00 | 22,600.00 | 22,700.00 | 21,954.21 | 5,808 |
| 2025-06-16 | 22,550.00 | 22,950.00 | 22,400.00 | 22,850.00 | 22,099.28 | 4,505 |
| 2025-06-13 | 23,550.00 | 23,550.00 | 22,550.00 | 22,700.00 | 21,954.21 | 8,033 |
| 2025-06-12 | 23,500.00 | 23,850.00 | 23,100.00 | 23,250.00 | 22,486.14 | 5,787 |
| 2025-06-11 | 23,300.00 | 23,800.00 | 23,200.00 | 23,350.00 | 22,582.85 | 4,004 |
| 2025-06-10 | 23,400.00 | 23,550.00 | 23,150.00 | 23,350.00 | 22,582.85 | 3,712 |
| 2025-06-09 | 23,000.00 | 23,350.00 | 23,000.00 | 23,250.00 | 22,486.14 | 9,354 |
| 2025-06-05 | 23,050.00 | 23,300.00 | 22,950.00 | 23,100.00 | 22,341.07 | 5,517 |
| 2025-06-04 | 22,400.00 | 23,100.00 | 22,400.00 | 23,000.00 | 22,244.35 | 5,519 |
| 2025-06-02 | 23,000.00 | 23,000.00 | 22,800.00 | 22,900.00 | 22,147.64 | 1,786 |
| 2025-05-30 | 23,050.00 | 23,250.00 | 22,750.00 | 22,800.00 | 22,050.92 | 8,012 |
| 2025-05-29 | 23,300.00 | 23,600.00 | 22,900.00 | 23,100.00 | 22,341.07 | 8,509 |
| 2025-05-28 | 23,400.00 | 24,750.00 | 23,000.00 | 23,300.00 | 22,534.50 | 35,482 |
| 2025-05-27 | 22,950.00 | 23,250.00 | 22,850.00 | 23,150.00 | 22,389.43 | 4,707 |
| 2025-05-26 | 22,600.00 | 23,800.00 | 22,600.00 | 22,900.00 | 22,147.64 | 16,057 |
| 2025-05-23 | 22,500.00 | 22,950.00 | 22,400.00 | 22,550.00 | 21,809.14 | 4,811 |
| 2025-05-22 | 23,300.00 | 23,300.00 | 22,550.00 | 22,700.00 | 21,954.21 | 9,948 |
| 2025-05-21 | 22,700.00 | 22,950.00 | 22,500.00 | 22,700.00 | 21,954.21 | 4,928 |
| 2025-05-20 | 22,450.00 | 22,900.00 | 22,450.00 | 22,700.00 | 21,954.21 | 8,937 |
| 2025-05-19 | 22,800.00 | 23,300.00 | 22,200.00 | 22,650.00 | 21,905.85 | 18,838 |
| 2025-05-16 | 24,000.00 | 24,250.00 | 22,950.00 | 23,050.00 | 22,292.71 | 54,763 |
| 2025-05-15 | 27,500.00 | 27,950.00 | 23,400.00 | 23,900.00 | 23,114.78 | 209,747 |
| 2025-05-14 | 23,950.00 | 30,400.00 | 23,800.00 | 27,950.00 | 27,031.72 | 740,784 |
| 2025-05-13 | 25,600.00 | 25,900.00 | 22,650.00 | 23,450.00 | 22,679.57 | 57,393 |
| 2025-05-12 | 22,650.00 | 22,700.00 | 22,250.00 | 22,650.00 | 21,905.85 | 3,106 |
| 2025-05-09 | 22,450.00 | 22,500.00 | 22,200.00 | 22,450.00 | 21,712.42 | 1,852 |
| 2025-05-08 | 22,350.00 | 22,750.00 | 22,300.00 | 22,450.00 | 21,712.42 | 2,259 |
| 2025-05-07 | 21,950.00 | 23,600.00 | 21,950.00 | 22,350.00 | 21,615.71 | 26,123 |
| 2025-05-02 | 21,950.00 | 22,600.00 | 21,900.00 | 21,950.00 | 21,228.85 | 2,938 |
| 2025-04-30 | 22,150.00 | 22,500.00 | 21,850.00 | 21,950.00 | 21,228.85 | 9,712 |
| 2025-04-29 | 21,900.00 | 22,350.00 | 21,700.00 | 21,900.00 | 21,180.49 | 5,627 |
| 2025-04-28 | 22,000.00 | 22,450.00 | 21,550.00 | 21,900.00 | 21,180.49 | 8,640 |
| 2025-04-25 | 21,900.00 | 22,700.00 | 21,600.00 | 22,000.00 | 21,277.21 | 17,246 |
| 2025-04-24 | 21,600.00 | 22,300.00 | 21,400.00 | 21,900.00 | 21,180.49 | 6,828 |
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.