Korean Air Lines Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 23,350.00 | 24,050.00 | 23,350.00 | 23,600.00 | 22,030.74 | 3,507 |
| 2024-10-24 | 23,500.00 | 23,650.00 | 23,200.00 | 23,450.00 | 21,890.71 | 1,008 |
| 2024-10-23 | 23,450.00 | 23,500.00 | 23,200.00 | 23,500.00 | 21,937.39 | 936 |
| 2024-10-22 | 23,300.00 | 23,500.00 | 23,200.00 | 23,400.00 | 21,844.04 | 7,365 |
| 2024-10-21 | 23,100.00 | 23,500.00 | 23,050.00 | 23,400.00 | 21,844.04 | 3,031 |
| 2024-10-18 | 23,050.00 | 23,150.00 | 22,900.00 | 23,100.00 | 21,563.99 | 1,128 |
| 2024-10-17 | 23,150.00 | 23,150.00 | 22,750.00 | 23,050.00 | 21,517.31 | 2,242 |
| 2024-10-16 | 22,850.00 | 23,000.00 | 22,700.00 | 23,000.00 | 21,470.64 | 1,123 |
| 2024-10-15 | 22,900.00 | 23,000.00 | 22,700.00 | 22,950.00 | 21,423.96 | 1,193 |
| 2024-10-14 | 22,600.00 | 23,100.00 | 22,600.00 | 22,950.00 | 21,423.96 | 2,594 |
| 2024-10-11 | 22,900.00 | 23,050.00 | 22,800.00 | 22,850.00 | 21,330.61 | 1,218 |
| 2024-10-10 | 23,050.00 | 23,100.00 | 22,750.00 | 22,900.00 | 21,377.29 | 643 |
| 2024-10-08 | 23,100.00 | 23,100.00 | 22,500.00 | 22,900.00 | 21,377.29 | 2,011 |
| 2024-10-07 | 22,800.00 | 23,150.00 | 22,800.00 | 23,000.00 | 21,470.64 | 235 |
| 2024-10-04 | 22,850.00 | 23,150.00 | 22,600.00 | 23,000.00 | 21,470.64 | 1,845 |
| 2024-10-02 | 23,000.00 | 23,100.00 | 22,850.00 | 23,000.00 | 21,470.64 | 1,738 |
| 2024-09-30 | 23,350.00 | 23,350.00 | 23,000.00 | 23,150.00 | 21,610.66 | 875 |
| 2024-09-27 | 23,000.00 | 23,600.00 | 23,000.00 | 23,100.00 | 21,563.99 | 2,958 |
| 2024-09-26 | 22,850.00 | 23,000.00 | 22,700.00 | 23,000.00 | 21,470.64 | 867 |
| 2024-09-25 | 22,950.00 | 23,150.00 | 22,400.00 | 22,850.00 | 21,330.61 | 1,743 |
| 2024-09-24 | 22,800.00 | 23,000.00 | 22,400.00 | 22,700.00 | 21,190.58 | 1,703 |
| 2024-09-23 | 22,600.00 | 22,900.00 | 22,600.00 | 22,800.00 | 21,283.94 | 860 |
| 2024-09-20 | 22,900.00 | 23,150.00 | 22,800.00 | 22,900.00 | 21,377.29 | 970 |
| 2024-09-19 | 22,900.00 | 23,200.00 | 22,800.00 | 22,950.00 | 21,423.96 | 568 |
| 2024-09-13 | 22,750.00 | 23,000.00 | 22,600.00 | 22,950.00 | 21,423.96 | 630 |
| 2024-09-12 | 22,600.00 | 22,900.00 | 22,350.00 | 22,900.00 | 21,377.29 | 932 |
| 2024-09-11 | 22,800.00 | 22,900.00 | 22,550.00 | 22,800.00 | 21,283.94 | 946 |
| 2024-09-10 | 22,700.00 | 22,800.00 | 22,550.00 | 22,800.00 | 21,283.94 | 1,034 |
| 2024-09-09 | 22,100.00 | 22,950.00 | 22,100.00 | 22,600.00 | 21,097.23 | 834 |
| 2024-09-06 | 22,800.00 | 22,850.00 | 22,550.00 | 22,550.00 | 21,050.56 | 507 |
| 2024-09-05 | 22,950.00 | 23,500.00 | 22,500.00 | 22,800.00 | 21,283.94 | 2,711 |
| 2024-09-04 | 22,800.00 | 22,800.00 | 22,500.00 | 22,550.00 | 21,050.56 | 1,644 |
| 2024-09-03 | 22,850.00 | 22,950.00 | 22,750.00 | 22,900.00 | 21,377.29 | 1,538 |
| 2024-09-02 | 22,800.00 | 23,050.00 | 22,750.00 | 22,850.00 | 21,330.61 | 1,852 |
| 2024-08-30 | 23,400.00 | 23,400.00 | 23,000.00 | 23,200.00 | 21,657.34 | 521 |
| 2024-08-29 | 23,400.00 | 23,450.00 | 23,000.00 | 23,050.00 | 21,517.31 | 1,009 |
| 2024-08-28 | 23,400.00 | 23,650.00 | 23,200.00 | 23,200.00 | 21,657.34 | 906 |
| 2024-08-27 | 23,600.00 | 23,600.00 | 23,250.00 | 23,400.00 | 21,844.04 | 448 |
| 2024-08-26 | 23,250.00 | 23,800.00 | 23,250.00 | 23,400.00 | 21,844.04 | 1,428 |
| 2024-08-23 | 23,050.00 | 23,250.00 | 23,050.00 | 23,100.00 | 21,563.99 | 402 |
| 2024-08-22 | 23,300.00 | 23,350.00 | 23,100.00 | 23,200.00 | 21,657.34 | 579 |
| 2024-08-21 | 23,000.00 | 23,350.00 | 23,000.00 | 23,300.00 | 21,750.69 | 2,073 |
| 2024-08-20 | 22,900.00 | 23,350.00 | 22,750.00 | 23,000.00 | 21,470.64 | 1,694 |
| 2024-08-19 | 23,000.00 | 23,000.00 | 22,750.00 | 22,850.00 | 21,330.61 | 769 |
| 2024-08-16 | 23,050.00 | 23,050.00 | 22,650.00 | 22,950.00 | 21,423.96 | 1,932 |
| 2024-08-14 | 23,000.00 | 23,250.00 | 22,950.00 | 23,050.00 | 21,517.31 | 572 |
| 2024-08-13 | 22,950.00 | 23,250.00 | 22,900.00 | 23,000.00 | 21,470.64 | 334 |
| 2024-08-12 | 22,750.00 | 23,200.00 | 22,750.00 | 22,950.00 | 21,423.96 | 470 |
| 2024-08-09 | 22,950.00 | 23,550.00 | 22,600.00 | 23,000.00 | 21,470.64 | 745 |
| 2024-08-08 | 22,500.00 | 23,150.00 | 22,500.00 | 22,950.00 | 21,423.96 | 581 |
| 2024-08-07 | 22,800.00 | 23,400.00 | 22,450.00 | 23,150.00 | 21,610.66 | 982 |
| 2024-08-06 | 22,050.00 | 23,600.00 | 22,050.00 | 22,500.00 | 21,003.88 | 2,520 |
| 2024-08-05 | 23,000.00 | 23,050.00 | 20,350.00 | 22,000.00 | 20,537.13 | 3,075 |
| 2024-08-02 | 23,100.00 | 23,400.00 | 22,950.00 | 23,100.00 | 21,563.99 | 781 |
| 2024-08-01 | 23,150.00 | 23,200.00 | 23,000.00 | 23,200.00 | 21,657.34 | 610 |
| 2024-07-31 | 23,100.00 | 23,200.00 | 22,950.00 | 23,150.00 | 21,610.66 | 883 |
| 2024-07-30 | 23,250.00 | 23,250.00 | 23,000.00 | 23,100.00 | 21,563.99 | 516 |
| 2024-07-29 | 23,000.00 | 23,200.00 | 23,000.00 | 23,150.00 | 21,610.66 | 726 |
| 2024-07-26 | 23,000.00 | 23,200.00 | 23,000.00 | 23,050.00 | 21,517.31 | 931 |
| 2024-07-25 | 23,150.00 | 23,250.00 | 23,000.00 | 23,100.00 | 21,563.99 | 715 |
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.