Korea Air Svc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 66,700.00 | 67,600.00 | 66,100.00 | 66,800.00 | 64,610.86 | 8,482 |
| 2024-04-25 | 68,000.00 | 68,000.00 | 66,800.00 | 67,300.00 | 65,094.47 | 6,055 |
| 2024-04-24 | 68,100.00 | 69,400.00 | 67,300.00 | 67,800.00 | 65,578.08 | 11,720 |
| 2024-04-23 | 69,300.00 | 69,300.00 | 66,400.00 | 67,300.00 | 65,094.47 | 19,304 |
| 2024-04-22 | 65,400.00 | 69,000.00 | 65,300.00 | 68,300.00 | 66,061.70 | 13,539 |
| 2024-04-19 | 64,900.00 | 67,600.00 | 63,100.00 | 66,400.00 | 64,223.97 | 22,762 |
| 2024-04-18 | 64,100.00 | 65,800.00 | 63,800.00 | 65,500.00 | 63,353.46 | 9,748 |
| 2024-04-17 | 62,500.00 | 66,500.00 | 62,500.00 | 64,100.00 | 61,999.34 | 21,306 |
| 2024-04-16 | 61,600.00 | 64,300.00 | 59,500.00 | 61,500.00 | 59,484.55 | 12,135 |
| 2024-04-15 | 61,300.00 | 63,000.00 | 61,000.00 | 61,700.00 | 59,677.99 | 7,481 |
| 2024-04-12 | 63,500.00 | 64,300.00 | 62,300.00 | 62,500.00 | 60,451.77 | 11,201 |
| 2024-04-11 | 63,900.00 | 64,600.00 | 62,300.00 | 63,500.00 | 61,419.00 | 19,105 |
| 2024-04-09 | 65,000.00 | 65,900.00 | 64,200.00 | 64,900.00 | 62,773.12 | 7,171 |
| 2024-04-08 | 63,900.00 | 67,400.00 | 63,700.00 | 65,100.00 | 62,966.57 | 24,839 |
| 2024-04-05 | 64,000.00 | 65,100.00 | 62,800.00 | 63,700.00 | 61,612.45 | 17,101 |
| 2024-04-04 | 63,100.00 | 64,200.00 | 62,500.00 | 64,200.00 | 62,096.06 | 15,078 |
| 2024-04-03 | 59,700.00 | 65,000.00 | 58,200.00 | 64,000.00 | 61,902.62 | 44,959 |
| 2024-04-02 | 60,000.00 | 60,900.00 | 58,800.00 | 59,800.00 | 57,840.26 | 10,098 |
| 2024-04-01 | 56,700.00 | 60,900.00 | 56,700.00 | 60,000.00 | 58,033.70 | 30,775 |
| 2024-03-29 | 57,400.00 | 58,200.00 | 56,500.00 | 56,800.00 | 54,938.57 | 17,744 |
| 2024-03-28 | 57,600.00 | 58,200.00 | 57,000.00 | 57,500.00 | 55,615.63 | 8,765 |
| 2024-03-27 | 58,200.00 | 58,500.00 | 57,700.00 | 58,000.00 | 56,099.25 | 7,701 |
| 2024-03-26 | 58,300.00 | 59,300.00 | 57,700.00 | 58,400.00 | 56,486.14 | 12,725 |
| 2024-03-25 | 61,900.00 | 62,200.00 | 58,300.00 | 58,400.00 | 56,486.14 | 41,380 |
| 2024-03-22 | 55,800.00 | 70,000.00 | 55,500.00 | 61,500.00 | 59,484.55 | 190,281 |
| 2024-03-21 | 55,500.00 | 56,700.00 | 55,000.00 | 55,600.00 | 53,777.90 | 21,579 |
| 2024-03-20 | 56,900.00 | 56,900.00 | 55,000.00 | 55,500.00 | 53,681.18 | 20,959 |
| 2024-03-19 | 52,100.00 | 56,000.00 | 52,100.00 | 55,900.00 | 54,068.07 | 27,428 |
| 2024-03-18 | 52,500.00 | 52,500.00 | 51,500.00 | 52,100.00 | 50,392.60 | 7,929 |
| 2024-03-15 | 52,800.00 | 53,700.00 | 51,900.00 | 51,900.00 | 50,199.15 | 7,767 |
| 2024-03-14 | 53,300.00 | 53,800.00 | 52,600.00 | 52,800.00 | 51,069.66 | 5,770 |
| 2024-03-13 | 53,700.00 | 54,800.00 | 53,000.00 | 53,300.00 | 51,553.27 | 6,756 |
| 2024-03-12 | 52,700.00 | 54,600.00 | 52,100.00 | 54,300.00 | 52,520.50 | 11,636 |
| 2024-03-11 | 53,300.00 | 53,800.00 | 51,900.00 | 52,500.00 | 50,779.49 | 9,598 |
| 2024-03-08 | 54,400.00 | 55,300.00 | 53,100.00 | 53,300.00 | 51,553.27 | 17,591 |
| 2024-03-07 | 54,800.00 | 55,400.00 | 52,900.00 | 54,800.00 | 53,004.12 | 13,866 |
| 2024-03-06 | 57,100.00 | 57,100.00 | 53,800.00 | 54,900.00 | 53,100.84 | 19,571 |
| 2024-03-05 | 55,900.00 | 56,900.00 | 55,500.00 | 56,800.00 | 54,938.57 | 7,194 |
| 2024-03-04 | 54,700.00 | 56,500.00 | 53,800.00 | 56,300.00 | 54,454.96 | 11,246 |
| 2024-02-29 | 55,700.00 | 55,900.00 | 53,900.00 | 54,000.00 | 52,230.33 | 9,800 |
| 2024-02-28 | 55,600.00 | 55,900.00 | 54,900.00 | 55,600.00 | 53,777.90 | 5,021 |
| 2024-02-27 | 55,000.00 | 56,000.00 | 54,500.00 | 55,600.00 | 53,777.90 | 9,269 |
| 2024-02-26 | 56,000.00 | 56,700.00 | 54,800.00 | 55,000.00 | 53,197.56 | 9,514 |
| 2024-02-23 | 57,400.00 | 58,200.00 | 56,100.00 | 56,100.00 | 54,261.51 | 7,766 |
| 2024-02-22 | 57,100.00 | 57,900.00 | 56,900.00 | 57,100.00 | 55,228.74 | 2,846 |
| 2024-02-21 | 57,100.00 | 59,000.00 | 56,500.00 | 57,300.00 | 55,422.19 | 6,447 |
| 2024-02-20 | 59,000.00 | 59,000.00 | 57,600.00 | 58,000.00 | 56,099.25 | 4,321 |
| 2024-02-19 | 59,800.00 | 61,200.00 | 58,600.00 | 59,000.00 | 57,066.47 | 8,708 |
| 2024-02-16 | 59,200.00 | 60,100.00 | 57,500.00 | 59,800.00 | 57,840.26 | 13,376 |
| 2024-02-15 | 59,500.00 | 59,700.00 | 57,200.00 | 58,100.00 | 56,195.97 | 15,177 |
| 2024-02-14 | 56,900.00 | 60,200.00 | 56,500.00 | 59,500.00 | 57,550.09 | 32,601 |
| 2024-02-13 | 56,800.00 | 57,700.00 | 56,000.00 | 56,600.00 | 54,745.13 | 10,479 |
| 2024-02-08 | 56,800.00 | 57,100.00 | 54,900.00 | 55,900.00 | 54,068.07 | 8,802 |
| 2024-02-07 | 55,000.00 | 56,500.00 | 54,000.00 | 55,800.00 | 53,971.34 | 9,025 |
| 2024-02-06 | 53,400.00 | 55,100.00 | 52,800.00 | 54,500.00 | 52,713.95 | 7,853 |
| 2024-02-05 | 54,300.00 | 55,000.00 | 52,600.00 | 53,400.00 | 51,650.00 | 13,017 |
| 2024-02-02 | 53,800.00 | 55,200.00 | 53,600.00 | 54,300.00 | 52,520.50 | 14,732 |
| 2024-02-01 | 55,200.00 | 57,200.00 | 51,000.00 | 54,300.00 | 52,520.50 | 32,494 |
| 2024-01-31 | 55,800.00 | 56,100.00 | 54,200.00 | 54,600.00 | 52,810.67 | 11,625 |
| 2024-01-30 | 54,200.00 | 57,900.00 | 54,200.00 | 55,800.00 | 53,971.34 | 26,645 |
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.