Korean Air Lines Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 23,150.00 | 23,150.00 | 22,800.00 | 22,800.00 | 22,050.92 | 1,106 |
| 2025-01-21 | 23,000.00 | 23,200.00 | 22,700.00 | 23,000.00 | 22,244.35 | 1,281 |
| 2025-01-20 | 22,900.00 | 23,000.00 | 22,750.00 | 23,000.00 | 22,244.35 | 1,597 |
| 2025-01-17 | 22,950.00 | 22,950.00 | 22,700.00 | 22,900.00 | 22,147.64 | 1,410 |
| 2025-01-16 | 22,950.00 | 22,950.00 | 22,550.00 | 22,700.00 | 21,954.21 | 1,244 |
| 2025-01-15 | 23,000.00 | 23,100.00 | 22,500.00 | 22,950.00 | 22,196.00 | 2,588 |
| 2025-01-14 | 22,600.00 | 22,600.00 | 22,300.00 | 22,500.00 | 21,760.78 | 1,248 |
| 2025-01-13 | 22,600.00 | 22,800.00 | 22,500.00 | 22,600.00 | 21,857.49 | 657 |
| 2025-01-10 | 22,650.00 | 22,800.00 | 22,550.00 | 22,700.00 | 21,954.21 | 645 |
| 2025-01-09 | 22,500.00 | 22,800.00 | 22,450.00 | 22,650.00 | 21,905.85 | 945 |
| 2025-01-08 | 22,650.00 | 22,650.00 | 22,400.00 | 22,550.00 | 21,809.14 | 933 |
| 2025-01-07 | 22,350.00 | 22,800.00 | 22,300.00 | 22,650.00 | 21,905.85 | 1,082 |
| 2025-01-06 | 22,500.00 | 22,600.00 | 22,200.00 | 22,250.00 | 21,518.99 | 2,693 |
| 2025-01-03 | 22,700.00 | 22,850.00 | 22,350.00 | 22,450.00 | 21,712.42 | 4,058 |
| 2025-01-02 | 22,700.00 | 22,950.00 | 22,600.00 | 22,700.00 | 21,954.21 | 1,856 |
| 2024-12-30 | 23,000.00 | 23,500.00 | 22,500.00 | 22,700.00 | 21,954.21 | 3,890 |
| 2024-12-27 | 22,950.00 | 22,950.00 | 22,500.00 | 22,700.00 | 21,954.21 | 976 |
| 2024-12-26 | 22,850.00 | 23,100.00 | 22,850.00 | 23,000.00 | 21,470.64 | 1,039 |
| 2024-12-24 | 22,750.00 | 23,050.00 | 22,750.00 | 22,850.00 | 21,330.61 | 2,380 |
| 2024-12-23 | 23,050.00 | 23,150.00 | 22,750.00 | 22,800.00 | 21,283.94 | 4,110 |
| 2024-12-20 | 23,300.00 | 23,300.00 | 22,900.00 | 23,150.00 | 21,610.66 | 1,780 |
| 2024-12-19 | 23,550.00 | 23,550.00 | 23,050.00 | 23,300.00 | 21,750.69 | 740 |
| 2024-12-18 | 23,550.00 | 23,750.00 | 23,250.00 | 23,550.00 | 21,984.06 | 2,875 |
| 2024-12-17 | 23,350.00 | 23,700.00 | 23,200.00 | 23,550.00 | 21,984.06 | 2,582 |
| 2024-12-16 | 23,150.00 | 23,700.00 | 22,950.00 | 23,350.00 | 21,797.36 | 3,004 |
| 2024-12-13 | 23,150.00 | 23,650.00 | 23,000.00 | 23,150.00 | 21,610.66 | 3,417 |
| 2024-12-12 | 23,350.00 | 23,550.00 | 23,100.00 | 23,150.00 | 21,610.66 | 3,049 |
| 2024-12-11 | 23,000.00 | 23,600.00 | 22,850.00 | 23,250.00 | 21,704.01 | 2,719 |
| 2024-12-10 | 22,600.00 | 23,600.00 | 22,300.00 | 23,000.00 | 21,470.64 | 1,449 |
| 2024-12-09 | 23,300.00 | 23,300.00 | 22,050.00 | 22,600.00 | 21,097.23 | 3,811 |
| 2024-12-06 | 23,700.00 | 24,100.00 | 23,050.00 | 23,300.00 | 21,750.69 | 3,247 |
| 2024-12-05 | 24,250.00 | 24,250.00 | 23,550.00 | 24,000.00 | 22,404.14 | 2,125 |
| 2024-12-04 | 24,000.00 | 24,700.00 | 23,800.00 | 24,250.00 | 22,637.52 | 5,869 |
| 2024-12-03 | 24,650.00 | 24,650.00 | 24,200.00 | 24,550.00 | 22,917.57 | 3,970 |
| 2024-12-02 | 24,900.00 | 25,250.00 | 24,200.00 | 24,250.00 | 22,637.52 | 4,843 |
| 2024-11-29 | 25,700.00 | 25,750.00 | 23,500.00 | 24,850.00 | 23,197.62 | 30,069 |
| 2024-11-28 | 24,300.00 | 24,350.00 | 23,950.00 | 24,300.00 | 22,684.19 | 2,894 |
| 2024-11-27 | 24,250.00 | 24,300.00 | 24,150.00 | 24,300.00 | 22,684.19 | 3,021 |
| 2024-11-26 | 23,800.00 | 24,500.00 | 23,650.00 | 24,250.00 | 22,637.52 | 7,755 |
| 2024-11-25 | 23,700.00 | 24,000.00 | 23,650.00 | 23,800.00 | 22,217.44 | 3,022 |
| 2024-11-22 | 23,800.00 | 23,800.00 | 23,550.00 | 23,700.00 | 22,124.09 | 1,422 |
| 2024-11-21 | 23,750.00 | 23,800.00 | 23,350.00 | 23,800.00 | 22,217.44 | 4,866 |
| 2024-11-20 | 23,750.00 | 23,850.00 | 23,600.00 | 23,750.00 | 22,170.77 | 2,552 |
| 2024-11-19 | 23,700.00 | 23,750.00 | 23,450.00 | 23,750.00 | 22,170.77 | 1,760 |
| 2024-11-18 | 23,650.00 | 23,800.00 | 23,350.00 | 23,700.00 | 22,124.09 | 1,388 |
| 2024-11-15 | 23,650.00 | 23,800.00 | 23,400.00 | 23,650.00 | 22,077.42 | 2,447 |
| 2024-11-14 | 23,500.00 | 23,600.00 | 23,350.00 | 23,500.00 | 21,937.39 | 1,167 |
| 2024-11-13 | 23,300.00 | 23,600.00 | 23,300.00 | 23,500.00 | 21,937.39 | 2,763 |
| 2024-11-12 | 23,700.00 | 23,900.00 | 23,250.00 | 23,500.00 | 21,937.39 | 5,875 |
| 2024-11-11 | 23,650.00 | 23,900.00 | 23,250.00 | 23,700.00 | 22,124.09 | 2,457 |
| 2024-11-08 | 23,450.00 | 23,950.00 | 23,350.00 | 23,650.00 | 22,077.42 | 2,519 |
| 2024-11-07 | 23,700.00 | 23,700.00 | 23,350.00 | 23,450.00 | 21,890.71 | 893 |
| 2024-11-06 | 23,750.00 | 23,800.00 | 23,400.00 | 23,600.00 | 22,030.74 | 2,374 |
| 2024-11-05 | 23,750.00 | 23,750.00 | 23,350.00 | 23,750.00 | 22,170.77 | 1,373 |
| 2024-11-04 | 23,700.00 | 24,100.00 | 23,650.00 | 23,750.00 | 22,170.77 | 2,795 |
| 2024-11-01 | 23,600.00 | 23,850.00 | 23,500.00 | 23,600.00 | 22,030.74 | 1,312 |
| 2024-10-31 | 23,650.00 | 23,800.00 | 23,500.00 | 23,600.00 | 22,030.74 | 2,021 |
| 2024-10-30 | 23,700.00 | 23,900.00 | 23,600.00 | 23,700.00 | 22,124.09 | 3,690 |
| 2024-10-29 | 23,500.00 | 23,700.00 | 23,450.00 | 23,700.00 | 22,124.09 | 2,384 |
| 2024-10-28 | 23,750.00 | 23,750.00 | 23,300.00 | 23,550.00 | 21,984.06 | 2,630 |
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.