Korean Air Lines Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-23 | 21,900.00 | 21,900.00 | 21,400.00 | 21,600.00 | 20,890.35 | 899 |
| 2025-04-22 | 21,850.00 | 22,500.00 | 21,300.00 | 21,450.00 | 20,745.28 | 10,200 |
| 2025-04-21 | 21,500.00 | 22,400.00 | 21,250.00 | 21,900.00 | 21,180.49 | 7,024 |
| 2025-04-18 | 21,550.00 | 22,450.00 | 21,150.00 | 21,500.00 | 20,793.63 | 4,397 |
| 2025-04-17 | 21,500.00 | 21,550.00 | 21,100.00 | 21,400.00 | 20,696.92 | 1,440 |
| 2025-04-16 | 21,600.00 | 21,900.00 | 21,300.00 | 21,300.00 | 20,600.21 | 606 |
| 2025-04-15 | 21,500.00 | 22,000.00 | 21,150.00 | 21,600.00 | 20,890.35 | 1,605 |
| 2025-04-14 | 21,650.00 | 21,850.00 | 21,050.00 | 21,500.00 | 20,793.63 | 3,001 |
| 2025-04-11 | 20,950.00 | 25,900.00 | 20,900.00 | 21,600.00 | 20,890.35 | 13,653 |
| 2025-04-10 | 20,250.00 | 21,200.00 | 20,250.00 | 20,950.00 | 20,261.70 | 2,460 |
| 2025-04-09 | 20,600.00 | 20,600.00 | 20,000.00 | 20,000.00 | 19,342.92 | 2,783 |
| 2025-04-08 | 20,550.00 | 22,150.00 | 20,500.00 | 20,550.00 | 19,874.85 | 1,214 |
| 2025-04-07 | 20,200.00 | 21,250.00 | 20,200.00 | 20,500.00 | 19,826.49 | 2,740 |
| 2025-04-04 | 21,150.00 | 21,400.00 | 20,950.00 | 21,250.00 | 20,551.85 | 1,566 |
| 2025-04-03 | 21,400.00 | 21,400.00 | 21,000.00 | 21,150.00 | 20,455.13 | 1,162 |
| 2025-04-02 | 21,500.00 | 21,500.00 | 21,250.00 | 21,400.00 | 20,696.92 | 451 |
| 2025-04-01 | 21,450.00 | 21,500.00 | 21,100.00 | 21,200.00 | 20,503.49 | 1,729 |
| 2025-03-31 | 21,900.00 | 21,900.00 | 21,100.00 | 21,400.00 | 20,696.92 | 735 |
| 2025-03-28 | 21,650.00 | 21,850.00 | 21,500.00 | 21,500.00 | 20,793.63 | 1,224 |
| 2025-03-27 | 21,800.00 | 21,850.00 | 21,600.00 | 21,650.00 | 20,938.71 | 521 |
| 2025-03-26 | 21,650.00 | 22,000.00 | 21,600.00 | 21,650.00 | 20,938.71 | 1,452 |
| 2025-03-25 | 21,750.00 | 21,950.00 | 21,550.00 | 21,650.00 | 20,938.71 | 1,845 |
| 2025-03-24 | 21,800.00 | 21,950.00 | 21,700.00 | 21,750.00 | 21,035.42 | 836 |
| 2025-03-21 | 21,750.00 | 21,850.00 | 21,600.00 | 21,800.00 | 21,083.78 | 1,277 |
| 2025-03-20 | 22,150.00 | 22,150.00 | 20,600.00 | 21,750.00 | 21,035.42 | 3,504 |
| 2025-03-19 | 21,950.00 | 22,550.00 | 21,800.00 | 22,200.00 | 21,470.64 | 4,958 |
| 2025-03-18 | 21,850.00 | 21,950.00 | 21,800.00 | 21,900.00 | 21,180.49 | 1,202 |
| 2025-03-17 | 21,850.00 | 21,900.00 | 21,600.00 | 21,850.00 | 21,132.14 | 1,197 |
| 2025-03-14 | 21,800.00 | 21,850.00 | 21,500.00 | 21,850.00 | 21,132.14 | 1,930 |
| 2025-03-13 | 21,850.00 | 22,000.00 | 21,800.00 | 21,850.00 | 21,132.14 | 554 |
| 2025-03-12 | 21,850.00 | 22,350.00 | 21,750.00 | 21,850.00 | 21,132.14 | 1,758 |
| 2025-03-11 | 22,000.00 | 22,000.00 | 21,850.00 | 21,850.00 | 21,132.14 | 1,493 |
| 2025-03-10 | 22,100.00 | 22,100.00 | 21,950.00 | 22,000.00 | 21,277.21 | 1,056 |
| 2025-03-07 | 22,200.00 | 22,200.00 | 22,000.00 | 22,100.00 | 21,373.92 | 2,033 |
| 2025-03-06 | 22,250.00 | 22,250.00 | 22,050.00 | 22,100.00 | 21,373.92 | 2,166 |
| 2025-03-05 | 22,200.00 | 22,250.00 | 22,000.00 | 22,150.00 | 21,422.28 | 576 |
| 2025-03-04 | 22,000.00 | 22,250.00 | 21,900.00 | 22,200.00 | 21,470.64 | 824 |
| 2025-02-28 | 22,200.00 | 22,500.00 | 22,000.00 | 22,000.00 | 21,277.21 | 1,490 |
| 2025-02-27 | 22,300.00 | 22,350.00 | 22,200.00 | 22,200.00 | 21,470.64 | 1,729 |
| 2025-02-26 | 22,150.00 | 22,300.00 | 22,150.00 | 22,300.00 | 21,567.35 | 1,524 |
| 2025-02-25 | 22,300.00 | 22,350.00 | 22,150.00 | 22,250.00 | 21,518.99 | 1,104 |
| 2025-02-24 | 22,150.00 | 22,300.00 | 22,100.00 | 22,300.00 | 21,567.35 | 1,400 |
| 2025-02-21 | 22,150.00 | 22,400.00 | 22,150.00 | 22,250.00 | 21,518.99 | 3,128 |
| 2025-02-20 | 22,150.00 | 22,500.00 | 22,150.00 | 22,300.00 | 21,567.35 | 1,783 |
| 2025-02-19 | 22,300.00 | 22,400.00 | 21,050.00 | 22,150.00 | 21,422.28 | 4,844 |
| 2025-02-18 | 22,350.00 | 22,400.00 | 22,200.00 | 22,300.00 | 21,567.35 | 1,216 |
| 2025-02-17 | 22,250.00 | 22,350.00 | 22,200.00 | 22,350.00 | 21,615.71 | 2,125 |
| 2025-02-14 | 22,150.00 | 22,400.00 | 22,100.00 | 22,250.00 | 21,518.99 | 857 |
| 2025-02-13 | 22,500.00 | 22,500.00 | 22,150.00 | 22,150.00 | 21,422.28 | 1,560 |
| 2025-02-12 | 22,250.00 | 22,500.00 | 22,100.00 | 22,150.00 | 21,422.28 | 2,552 |
| 2025-02-11 | 22,500.00 | 22,600.00 | 22,200.00 | 22,250.00 | 21,518.99 | 2,801 |
| 2025-02-10 | 22,600.00 | 22,600.00 | 22,350.00 | 22,500.00 | 21,760.78 | 2,200 |
| 2025-02-07 | 22,600.00 | 22,650.00 | 22,350.00 | 22,600.00 | 21,857.49 | 1,252 |
| 2025-02-06 | 22,550.00 | 22,700.00 | 22,550.00 | 22,600.00 | 21,857.49 | 964 |
| 2025-02-05 | 22,600.00 | 22,650.00 | 22,400.00 | 22,550.00 | 21,809.14 | 1,727 |
| 2025-02-04 | 22,650.00 | 22,650.00 | 22,400.00 | 22,550.00 | 21,809.14 | 1,180 |
| 2025-02-03 | 22,900.00 | 22,900.00 | 22,500.00 | 22,650.00 | 21,905.85 | 1,562 |
| 2025-01-31 | 22,900.00 | 23,050.00 | 22,600.00 | 22,900.00 | 22,147.64 | 1,276 |
| 2025-01-24 | 22,900.00 | 22,950.00 | 22,550.00 | 22,800.00 | 22,050.92 | 3,393 |
| 2025-01-23 | 22,800.00 | 23,000.00 | 22,700.00 | 22,900.00 | 22,147.64 | 1,226 |
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.