Korea Air Svc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-29 | 56,100.00 | 56,100.00 | 54,200.00 | 54,200.00 | 52,423.78 | 9,738 |
| 2024-01-26 | 53,600.00 | 57,900.00 | 53,600.00 | 56,100.00 | 54,261.51 | 20,688 |
| 2024-01-25 | 54,500.00 | 54,800.00 | 53,500.00 | 54,100.00 | 52,327.06 | 2,581 |
| 2024-01-24 | 54,600.00 | 55,900.00 | 54,000.00 | 54,500.00 | 52,713.95 | 6,470 |
| 2024-01-23 | 55,700.00 | 56,000.00 | 54,000.00 | 54,500.00 | 52,713.95 | 13,040 |
| 2024-01-22 | 52,000.00 | 57,700.00 | 51,700.00 | 56,000.00 | 54,164.79 | 83,454 |
| 2024-01-19 | 53,800.00 | 54,200.00 | 52,600.00 | 54,100.00 | 52,327.06 | 24,841 |
| 2024-01-18 | 51,500.00 | 53,800.00 | 50,600.00 | 53,200.00 | 51,456.55 | 14,808 |
| 2024-01-17 | 52,900.00 | 53,300.00 | 51,000.00 | 51,500.00 | 49,812.26 | 13,785 |
| 2024-01-16 | 53,100.00 | 53,600.00 | 52,000.00 | 52,900.00 | 51,166.38 | 7,103 |
| 2024-01-15 | 50,900.00 | 53,500.00 | 50,600.00 | 53,100.00 | 51,359.83 | 32,085 |
| 2024-01-12 | 50,900.00 | 51,000.00 | 49,900.00 | 50,500.00 | 48,845.03 | 8,323 |
| 2024-01-11 | 52,400.00 | 52,600.00 | 50,900.00 | 51,300.00 | 49,618.82 | 5,742 |
| 2024-01-10 | 52,700.00 | 52,700.00 | 51,200.00 | 52,400.00 | 50,682.77 | 9,009 |
| 2024-01-09 | 50,200.00 | 53,800.00 | 50,200.00 | 52,700.00 | 50,972.94 | 38,303 |
| 2024-01-08 | 49,300.00 | 51,500.00 | 49,300.00 | 50,100.00 | 48,458.14 | 7,182 |
| 2024-01-05 | 49,650.00 | 51,500.00 | 49,300.00 | 49,900.00 | 48,264.70 | 7,448 |
| 2024-01-04 | 50,800.00 | 51,500.00 | 50,100.00 | 50,200.00 | 48,554.87 | 4,762 |
| 2024-01-03 | 51,400.00 | 51,500.00 | 50,000.00 | 51,000.00 | 49,328.65 | 9,550 |
| 2024-01-02 | 49,500.00 | 52,100.00 | 49,500.00 | 51,400.00 | 49,715.54 | 29,021 |
| 2023-12-28 | 47,750.00 | 50,200.00 | 47,300.00 | 49,500.00 | 47,877.81 | 17,832 |
| 2023-12-27 | 47,700.00 | 48,450.00 | 46,850.00 | 47,750.00 | 46,185.16 | 8,142 |
| 2023-12-26 | 48,200.00 | 48,500.00 | 47,250.00 | 47,700.00 | 45,169.57 | 5,519 |
| 2023-12-22 | 48,750.00 | 48,750.00 | 47,900.00 | 48,200.00 | 45,643.04 | 6,729 |
| 2023-12-21 | 47,550.00 | 49,600.00 | 47,200.00 | 48,750.00 | 46,163.86 | 11,783 |
| 2023-12-20 | 47,000.00 | 48,950.00 | 46,750.00 | 48,100.00 | 45,548.35 | 6,929 |
| 2023-12-19 | 49,500.00 | 49,500.00 | 47,500.00 | 47,600.00 | 45,074.87 | 8,514 |
| 2023-12-18 | 49,350.00 | 49,700.00 | 48,500.00 | 49,000.00 | 46,400.60 | 11,049 |
| 2023-12-15 | 49,700.00 | 50,000.00 | 48,200.00 | 48,850.00 | 46,258.56 | 17,653 |
| 2023-12-14 | 46,450.00 | 50,100.00 | 46,450.00 | 50,000.00 | 47,347.55 | 79,541 |
| 2023-12-13 | 44,300.00 | 46,850.00 | 44,150.00 | 46,300.00 | 43,843.83 | 16,683 |
| 2023-12-12 | 44,500.00 | 44,700.00 | 44,150.00 | 44,300.00 | 41,949.93 | 2,380 |
| 2023-12-11 | 44,700.00 | 44,700.00 | 44,200.00 | 44,500.00 | 42,139.32 | 3,335 |
| 2023-12-08 | 45,400.00 | 45,400.00 | 44,100.00 | 44,700.00 | 42,328.71 | 3,579 |
| 2023-12-07 | 45,000.00 | 45,500.00 | 44,500.00 | 44,950.00 | 42,565.45 | 4,010 |
| 2023-12-06 | 45,150.00 | 45,600.00 | 44,850.00 | 45,150.00 | 42,754.84 | 4,333 |
| 2023-12-05 | 46,100.00 | 46,200.00 | 44,950.00 | 45,700.00 | 43,275.66 | 6,765 |
| 2023-12-04 | 45,300.00 | 45,500.00 | 44,500.00 | 45,450.00 | 43,038.93 | 9,627 |
| 2023-12-01 | 45,200.00 | 45,400.00 | 44,150.00 | 44,950.00 | 42,565.45 | 6,033 |
| 2023-11-30 | 44,500.00 | 45,600.00 | 44,200.00 | 45,200.00 | 42,802.19 | 10,102 |
| 2023-11-29 | 44,400.00 | 45,000.00 | 44,150.00 | 44,400.00 | 42,044.63 | 8,298 |
| 2023-11-28 | 44,200.00 | 44,900.00 | 44,000.00 | 44,700.00 | 42,328.71 | 3,746 |
| 2023-11-27 | 44,100.00 | 44,700.00 | 43,600.00 | 44,200.00 | 41,855.24 | 6,448 |
| 2023-11-24 | 44,850.00 | 44,850.00 | 44,000.00 | 44,100.00 | 41,760.54 | 6,928 |
| 2023-11-23 | 45,450.00 | 45,450.00 | 44,400.00 | 44,700.00 | 42,328.71 | 11,400 |
| 2023-11-22 | 45,550.00 | 46,400.00 | 45,000.00 | 45,450.00 | 43,038.93 | 12,401 |
| 2023-11-21 | 46,950.00 | 47,100.00 | 45,200.00 | 45,650.00 | 43,228.32 | 13,357 |
| 2023-11-20 | 46,000.00 | 46,800.00 | 45,050.00 | 46,800.00 | 44,317.31 | 25,976 |
| 2023-11-17 | 45,150.00 | 45,900.00 | 44,850.00 | 45,000.00 | 42,612.80 | 15,753 |
| 2023-11-16 | 44,500.00 | 47,250.00 | 44,500.00 | 45,800.00 | 43,370.36 | 71,717 |
| 2023-11-15 | 43,000.00 | 44,600.00 | 42,000.00 | 44,400.00 | 42,044.63 | 53,123 |
| 2023-11-14 | 46,350.00 | 46,350.00 | 42,550.00 | 43,000.00 | 40,718.90 | 194,270 |
| 2023-11-13 | 40,450.00 | 41,650.00 | 40,450.00 | 41,000.00 | 38,824.99 | 29,776 |
| 2023-11-10 | 40,450.00 | 40,650.00 | 40,150.00 | 40,450.00 | 38,304.17 | 1,609 |
| 2023-11-09 | 40,200.00 | 40,850.00 | 39,850.00 | 40,450.00 | 38,304.17 | 1,350 |
| 2023-11-08 | 40,400.00 | 41,050.00 | 40,150.00 | 40,450.00 | 38,304.17 | 3,131 |
| 2023-11-07 | 40,950.00 | 40,950.00 | 39,900.00 | 40,400.00 | 38,256.82 | 3,499 |
| 2023-11-06 | 40,600.00 | 41,100.00 | 40,050.00 | 40,300.00 | 38,162.13 | 5,043 |
| 2023-11-03 | 40,650.00 | 41,000.00 | 39,850.00 | 40,900.00 | 38,730.30 | 5,530 |
| 2023-11-02 | 40,200.00 | 42,650.00 | 39,850.00 | 40,750.00 | 38,588.26 | 10,836 |
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.