Korean Air Lines Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 21,300.00 | 21,300.00 | 21,000.00 | 21,250.00 | 21,250.00 | 2,716 |
| 2026-10-16 | 21,350.00 | 21,400.00 | 20,800.00 | 21,300.00 | 21,300.00 | 2,443 |
| 2026-10-15 | 21,600.00 | 21,600.00 | 20,550.00 | 21,200.00 | 21,200.00 | 2,740 |
| 2026-10-14 | 21,450.00 | 21,600.00 | 21,200.00 | 21,600.00 | 21,600.00 | 1,415 |
| 2026-10-13 | 21,750.00 | 21,750.00 | 20,950.00 | 21,450.00 | 21,450.00 | 4,876 |
| 2026-10-12 | 21,900.00 | 22,050.00 | 21,700.00 | 21,800.00 | 21,800.00 | 1,380 |
| 2026-10-08 | 22,000.00 | 22,050.00 | 21,700.00 | 21,900.00 | 21,900.00 | 1,430 |
| 2026-10-07 | 21,950.00 | 22,000.00 | 21,750.00 | 21,900.00 | 21,900.00 | 1,351 |
| 2026-10-06 | 21,900.00 | 22,000.00 | 21,750.00 | 21,850.00 | 21,850.00 | 1,815 |
| 2026-10-02 | 21,900.00 | 21,900.00 | 21,750.00 | 21,800.00 | 21,800.00 | 920 |
| 2026-10-01 | 22,100.00 | 22,250.00 | 21,900.00 | 21,950.00 | 21,950.00 | 1,809 |
| 2026-09-30 | 22,100.00 | 22,300.00 | 22,000.00 | 22,100.00 | 22,100.00 | 873 |
| 2026-09-29 | 22,100.00 | 22,100.00 | 21,900.00 | 22,050.00 | 22,050.00 | 2,120 |
| 2026-09-28 | 22,250.00 | 22,250.00 | 21,900.00 | 22,150.00 | 22,150.00 | 2,271 |
| 2026-09-23 | 22,200.00 | 22,450.00 | 21,900.00 | 22,200.00 | 22,200.00 | 2,556 |
| 2026-09-22 | 21,950.00 | 22,450.00 | 21,700.00 | 22,200.00 | 22,200.00 | 8,765 |
| 2026-09-21 | 21,750.00 | 21,800.00 | 21,600.00 | 21,700.00 | 21,700.00 | 896 |
| 2026-09-18 | 22,100.00 | 22,100.00 | 21,650.00 | 21,850.00 | 21,850.00 | 622 |
| 2026-09-17 | 22,200.00 | 22,200.00 | 21,600.00 | 21,650.00 | 21,650.00 | 1,579 |
| 2026-09-16 | 21,850.00 | 21,850.00 | 21,600.00 | 21,750.00 | 21,750.00 | 630 |
| 2026-09-15 | 21,900.00 | 21,950.00 | 21,800.00 | 21,850.00 | 21,850.00 | 476 |
| 2026-09-14 | 22,000.00 | 22,000.00 | 21,750.00 | 21,950.00 | 21,950.00 | 1,343 |
| 2026-09-11 | 21,750.00 | 21,850.00 | 21,500.00 | 21,700.00 | 21,700.00 | 1,147 |
| 2026-09-10 | 21,800.00 | 21,900.00 | 21,600.00 | 21,750.00 | 21,750.00 | 1,303 |
| 2026-09-09 | 22,000.00 | 22,150.00 | 21,600.00 | 21,900.00 | 21,900.00 | 1,856 |
| 2026-09-08 | 22,000.00 | 22,100.00 | 21,850.00 | 22,000.00 | 22,000.00 | 2,524 |
| 2026-09-07 | 22,150.00 | 22,250.00 | 21,850.00 | 22,000.00 | 22,000.00 | 4,960 |
| 2026-09-04 | 21,950.00 | 22,500.00 | 21,900.00 | 22,100.00 | 22,100.00 | 3,588 |
| 2026-09-03 | 21,950.00 | 21,950.00 | 21,600.00 | 21,800.00 | 21,800.00 | 775 |
| 2026-09-02 | 21,800.00 | 21,850.00 | 21,550.00 | 21,700.00 | 21,700.00 | 1,290 |
| 2026-09-01 | 21,750.00 | 21,850.00 | 21,400.00 | 21,800.00 | 21,800.00 | 558 |
| 2026-08-31 | 21,900.00 | 21,950.00 | 21,700.00 | 21,750.00 | 21,750.00 | 1,033 |
| 2026-08-28 | 21,900.00 | 21,900.00 | 21,700.00 | 21,900.00 | 21,900.00 | 1,658 |
| 2026-08-27 | 21,750.00 | 21,900.00 | 21,700.00 | 21,800.00 | 21,800.00 | 1,603 |
| 2026-08-26 | 21,750.00 | 22,000.00 | 21,200.00 | 21,750.00 | 21,750.00 | 4,326 |
| 2026-08-25 | 21,500.00 | 21,750.00 | 21,350.00 | 21,550.00 | 21,550.00 | 598 |
| 2026-08-24 | 21,650.00 | 21,700.00 | 21,350.00 | 21,500.00 | 21,500.00 | 695 |
| 2026-08-21 | 21,700.00 | 21,750.00 | 21,300.00 | 21,600.00 | 21,600.00 | 1,308 |
| 2026-08-20 | 21,600.00 | 21,750.00 | 21,450.00 | 21,700.00 | 21,700.00 | 1,359 |
| 2026-08-19 | 21,550.00 | 21,700.00 | 21,200.00 | 21,600.00 | 21,600.00 | 1,379 |
| 2026-08-18 | 21,400.00 | 22,200.00 | 21,400.00 | 21,550.00 | 21,550.00 | 1,940 |
| 2026-08-14 | 21,500.00 | 22,100.00 | 21,200.00 | 21,700.00 | 21,700.00 | 1,743 |
| 2026-08-13 | 21,600.00 | 21,950.00 | 21,400.00 | 21,500.00 | 21,500.00 | 1,252 |
| 2026-08-12 | 21,500.00 | 21,600.00 | 21,150.00 | 21,600.00 | 21,600.00 | 1,382 |
| 2026-08-11 | 21,450.00 | 21,500.00 | 21,200.00 | 21,500.00 | 21,500.00 | 804 |
| 2026-08-10 | 21,400.00 | 21,500.00 | 21,150.00 | 21,450.00 | 21,450.00 | 1,068 |
| 2026-08-07 | 21,100.00 | 21,550.00 | 21,100.00 | 21,400.00 | 21,400.00 | 505 |
| 2026-08-06 | 21,400.00 | 21,500.00 | 21,100.00 | 21,500.00 | 21,500.00 | 1,579 |
| 2026-08-05 | 21,200.00 | 21,800.00 | 21,200.00 | 21,400.00 | 21,400.00 | 1,340 |
| 2026-08-04 | 21,300.00 | 21,500.00 | 20,950.00 | 21,150.00 | 21,150.00 | 2,506 |
| 2026-08-03 | 21,100.00 | 21,450.00 | 21,000.00 | 21,100.00 | 21,100.00 | 1,036 |
| 2026-07-31 | 21,000.00 | 22,100.00 | 20,800.00 | 21,000.00 | 21,000.00 | 1,940 |
| 2026-07-30 | 20,850.00 | 21,050.00 | 20,700.00 | 20,800.00 | 20,800.00 | 1,915 |
| 2026-07-29 | 21,150.00 | 21,400.00 | 20,700.00 | 20,850.00 | 20,850.00 | 2,744 |
| 2026-07-28 | 21,700.00 | 21,700.00 | 21,000.00 | 21,150.00 | 21,150.00 | 1,700 |
| 2026-07-27 | 21,750.00 | 21,950.00 | 21,550.00 | 21,700.00 | 21,700.00 | 1,075 |
| 2026-07-24 | 21,900.00 | 21,900.00 | 21,500.00 | 21,750.00 | 21,750.00 | 948 |
| 2026-07-23 | 22,000.00 | 22,000.00 | 21,600.00 | 21,850.00 | 21,850.00 | 757 |
| 2026-07-22 | 22,000.00 | 22,000.00 | 21,700.00 | 21,750.00 | 21,750.00 | 1,048 |
| 2026-07-21 | 21,250.00 | 22,150.00 | 21,000.00 | 22,100.00 | 22,100.00 | 2,589 |
Page 1 of 3 · 121 trading daysOlder →
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.