Korea Air Svc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 72,300.00 | 73,400.00 | 71,000.00 | 71,600.00 | 69,253.55 | 16,040 |
| 2024-07-24 | 75,700.00 | 75,700.00 | 73,300.00 | 73,700.00 | 71,284.73 | 9,199 |
| 2024-07-23 | 72,600.00 | 76,500.00 | 72,000.00 | 75,800.00 | 73,315.91 | 23,503 |
| 2024-07-22 | 73,200.00 | 74,800.00 | 71,600.00 | 72,000.00 | 69,640.44 | 9,832 |
| 2024-07-19 | 70,700.00 | 73,400.00 | 70,400.00 | 73,000.00 | 70,607.67 | 10,189 |
| 2024-07-18 | 72,200.00 | 72,200.00 | 70,500.00 | 71,500.00 | 69,156.83 | 9,237 |
| 2024-07-17 | 72,900.00 | 73,800.00 | 71,100.00 | 72,400.00 | 70,027.34 | 23,724 |
| 2024-07-16 | 74,600.00 | 74,600.00 | 72,100.00 | 73,800.00 | 71,381.46 | 12,623 |
| 2024-07-15 | 74,600.00 | 74,800.00 | 73,600.00 | 73,800.00 | 71,381.46 | 7,790 |
| 2024-07-12 | 73,100.00 | 75,300.00 | 73,000.00 | 74,100.00 | 71,671.62 | 10,257 |
| 2024-07-11 | 75,900.00 | 76,100.00 | 73,000.00 | 74,000.00 | 71,574.90 | 12,573 |
| 2024-07-10 | 78,500.00 | 79,000.00 | 75,400.00 | 75,800.00 | 73,315.91 | 10,856 |
| 2024-07-09 | 75,400.00 | 78,000.00 | 75,100.00 | 76,800.00 | 74,283.14 | 13,188 |
| 2024-07-08 | 72,400.00 | 75,800.00 | 72,400.00 | 75,100.00 | 72,638.85 | 11,208 |
| 2024-07-05 | 72,600.00 | 73,400.00 | 71,500.00 | 72,400.00 | 70,027.34 | 9,972 |
| 2024-07-04 | 71,200.00 | 74,100.00 | 71,200.00 | 73,400.00 | 70,994.56 | 14,732 |
| 2024-07-03 | 74,100.00 | 74,300.00 | 71,400.00 | 71,900.00 | 69,543.72 | 13,878 |
| 2024-07-02 | 78,100.00 | 78,100.00 | 70,300.00 | 74,100.00 | 71,671.62 | 33,642 |
| 2024-07-01 | 74,000.00 | 78,500.00 | 74,000.00 | 76,900.00 | 74,379.86 | 30,819 |
| 2024-06-28 | 74,200.00 | 74,300.00 | 73,000.00 | 73,200.00 | 70,801.12 | 7,587 |
| 2024-06-27 | 75,100.00 | 76,000.00 | 72,900.00 | 74,100.00 | 71,671.62 | 13,364 |
| 2024-06-26 | 75,100.00 | 76,600.00 | 73,200.00 | 74,400.00 | 71,961.79 | 13,218 |
| 2024-06-25 | 69,900.00 | 76,200.00 | 69,600.00 | 74,900.00 | 72,445.41 | 62,179 |
| 2024-06-24 | 69,900.00 | 71,100.00 | 69,500.00 | 70,000.00 | 67,705.99 | 6,665 |
| 2024-06-21 | 70,000.00 | 70,700.00 | 69,000.00 | 69,900.00 | 67,609.26 | 5,725 |
| 2024-06-20 | 69,900.00 | 70,600.00 | 69,200.00 | 70,100.00 | 67,802.71 | 6,388 |
| 2024-06-19 | 71,500.00 | 71,500.00 | 69,200.00 | 69,900.00 | 67,609.26 | 14,471 |
| 2024-06-18 | 70,700.00 | 71,400.00 | 69,800.00 | 71,100.00 | 68,769.94 | 9,101 |
| 2024-06-17 | 69,100.00 | 71,700.00 | 69,100.00 | 70,300.00 | 67,996.16 | 15,159 |
| 2024-06-14 | 69,900.00 | 70,800.00 | 68,400.00 | 69,000.00 | 66,738.76 | 7,840 |
| 2024-06-13 | 71,400.00 | 71,800.00 | 69,800.00 | 70,000.00 | 67,705.99 | 9,373 |
| 2024-06-12 | 70,000.00 | 72,600.00 | 69,900.00 | 71,300.00 | 68,963.38 | 18,150 |
| 2024-06-11 | 69,100.00 | 71,600.00 | 69,100.00 | 70,500.00 | 68,189.60 | 13,108 |
| 2024-06-10 | 67,600.00 | 70,500.00 | 67,000.00 | 70,000.00 | 67,705.99 | 14,293 |
| 2024-06-07 | 68,600.00 | 70,000.00 | 67,500.00 | 67,600.00 | 65,384.64 | 11,608 |
| 2024-06-05 | 68,600.00 | 69,800.00 | 67,600.00 | 68,600.00 | 66,351.87 | 7,772 |
| 2024-06-04 | 69,000.00 | 69,900.00 | 67,500.00 | 68,600.00 | 66,351.87 | 13,514 |
| 2024-06-03 | 66,300.00 | 70,500.00 | 66,300.00 | 69,000.00 | 66,738.76 | 19,637 |
| 2024-05-31 | 67,700.00 | 68,200.00 | 65,600.00 | 66,900.00 | 64,707.58 | 30,934 |
| 2024-05-30 | 68,400.00 | 68,700.00 | 66,900.00 | 67,400.00 | 65,191.19 | 10,424 |
| 2024-05-29 | 70,200.00 | 70,800.00 | 68,000.00 | 68,800.00 | 66,545.31 | 6,539 |
| 2024-05-28 | 71,100.00 | 71,800.00 | 69,800.00 | 70,000.00 | 67,705.99 | 7,465 |
| 2024-05-27 | 69,800.00 | 72,800.00 | 69,400.00 | 71,000.00 | 68,673.22 | 17,415 |
| 2024-05-24 | 68,200.00 | 70,200.00 | 67,900.00 | 69,200.00 | 66,932.20 | 8,073 |
| 2024-05-23 | 70,800.00 | 70,800.00 | 66,100.00 | 68,900.00 | 66,642.04 | 11,422 |
| 2024-05-22 | 71,000.00 | 71,000.00 | 69,200.00 | 70,200.00 | 67,899.43 | 11,547 |
| 2024-05-21 | 69,300.00 | 71,200.00 | 68,200.00 | 70,300.00 | 67,996.16 | 21,638 |
| 2024-05-20 | 66,100.00 | 71,200.00 | 66,100.00 | 69,300.00 | 67,028.93 | 64,574 |
| 2024-05-17 | 67,700.00 | 67,700.00 | 64,800.00 | 65,000.00 | 62,869.85 | 22,695 |
| 2024-05-16 | 67,000.00 | 68,900.00 | 66,400.00 | 66,700.00 | 64,514.13 | 22,113 |
| 2024-05-14 | 67,300.00 | 67,900.00 | 65,500.00 | 66,400.00 | 64,223.97 | 17,999 |
| 2024-05-13 | 69,000.00 | 71,200.00 | 67,100.00 | 67,400.00 | 65,191.19 | 32,608 |
| 2024-05-10 | 68,100.00 | 69,400.00 | 66,400.00 | 68,400.00 | 66,158.42 | 24,411 |
| 2024-05-09 | 71,400.00 | 71,400.00 | 66,700.00 | 68,000.00 | 65,771.53 | 64,594 |
| 2024-05-08 | 71,800.00 | 72,400.00 | 70,700.00 | 71,500.00 | 69,156.83 | 8,165 |
| 2024-05-07 | 70,600.00 | 72,000.00 | 69,900.00 | 72,000.00 | 69,640.44 | 6,658 |
| 2024-05-03 | 70,200.00 | 70,400.00 | 69,100.00 | 69,300.00 | 67,028.93 | 4,802 |
| 2024-05-02 | 69,800.00 | 73,300.00 | 69,800.00 | 70,200.00 | 67,899.43 | 9,222 |
| 2024-04-30 | 69,100.00 | 71,200.00 | 68,800.00 | 70,600.00 | 68,286.32 | 10,540 |
| 2024-04-29 | 66,800.00 | 70,500.00 | 66,800.00 | 69,000.00 | 66,738.76 | 16,869 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 1,000.0000 KRW |
| 2024-12-27 | 1,000.0000 KRW |
| 2023-12-27 | 1,000.0000 KRW |
| 2020-12-29 | 1,000.0000 KRW |
| 2019-12-27 | 1,000.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.