Korea Air Svc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-01 | 39,750.00 | 40,200.00 | 39,350.00 | 40,000.00 | 37,878.04 | 3,652 |
| 2023-10-31 | 39,900.00 | 40,000.00 | 39,150.00 | 39,750.00 | 37,641.30 | 5,034 |
| 2023-10-30 | 39,400.00 | 40,250.00 | 39,200.00 | 39,900.00 | 37,783.35 | 4,181 |
| 2023-10-27 | 38,600.00 | 39,500.00 | 38,600.00 | 39,400.00 | 37,309.87 | 3,586 |
| 2023-10-26 | 38,350.00 | 39,000.00 | 38,350.00 | 38,450.00 | 36,410.27 | 4,029 |
| 2023-10-25 | 39,500.00 | 39,850.00 | 38,850.00 | 39,200.00 | 37,120.48 | 5,710 |
| 2023-10-24 | 38,350.00 | 39,550.00 | 38,200.00 | 38,500.00 | 36,457.62 | 6,268 |
| 2023-10-23 | 37,650.00 | 38,850.00 | 37,650.00 | 38,350.00 | 36,315.57 | 5,347 |
| 2023-10-20 | 38,150.00 | 38,250.00 | 37,200.00 | 37,650.00 | 35,652.71 | 6,542 |
| 2023-10-19 | 39,100.00 | 39,100.00 | 38,100.00 | 38,150.00 | 36,126.18 | 6,040 |
| 2023-10-18 | 39,650.00 | 39,650.00 | 39,100.00 | 39,250.00 | 37,167.83 | 1,925 |
| 2023-10-17 | 38,550.00 | 39,600.00 | 38,500.00 | 39,300.00 | 37,215.18 | 5,305 |
| 2023-10-16 | 39,150.00 | 39,250.00 | 38,400.00 | 38,900.00 | 36,836.40 | 4,969 |
| 2023-10-13 | 39,350.00 | 39,350.00 | 38,550.00 | 39,150.00 | 37,073.13 | 3,607 |
| 2023-10-12 | 39,100.00 | 39,350.00 | 38,550.00 | 39,000.00 | 36,931.09 | 3,985 |
| 2023-10-11 | 38,400.00 | 39,300.00 | 38,400.00 | 38,950.00 | 36,883.74 | 3,683 |
| 2023-10-10 | 38,850.00 | 39,250.00 | 38,300.00 | 38,350.00 | 36,315.57 | 4,480 |
| 2023-10-06 | 39,000.00 | 39,500.00 | 38,400.00 | 38,700.00 | 36,647.01 | 8,952 |
| 2023-10-05 | 39,150.00 | 40,250.00 | 38,800.00 | 39,000.00 | 36,931.09 | 5,241 |
| 2023-10-04 | 39,700.00 | 39,900.00 | 38,850.00 | 39,150.00 | 37,073.13 | 10,152 |
| 2023-09-27 | 40,000.00 | 40,300.00 | 39,900.00 | 40,150.00 | 38,020.09 | 2,547 |
| 2023-09-26 | 40,900.00 | 40,900.00 | 40,000.00 | 40,000.00 | 37,878.04 | 4,384 |
| 2023-09-25 | 40,300.00 | 40,850.00 | 40,100.00 | 40,400.00 | 38,256.82 | 4,224 |
| 2023-09-22 | 39,850.00 | 40,200.00 | 39,600.00 | 40,050.00 | 37,925.39 | 8,296 |
| 2023-09-21 | 40,950.00 | 40,950.00 | 40,150.00 | 40,350.00 | 38,209.48 | 4,308 |
| 2023-09-20 | 40,900.00 | 41,300.00 | 40,500.00 | 40,650.00 | 38,493.56 | 3,971 |
| 2023-09-19 | 41,500.00 | 41,500.00 | 40,850.00 | 40,900.00 | 38,730.30 | 2,943 |
| 2023-09-18 | 41,950.00 | 41,950.00 | 41,050.00 | 41,350.00 | 39,156.43 | 4,165 |
| 2023-09-15 | 41,100.00 | 41,500.00 | 40,750.00 | 41,150.00 | 38,967.04 | 3,083 |
| 2023-09-14 | 40,950.00 | 41,300.00 | 40,550.00 | 41,100.00 | 38,919.69 | 4,802 |
| 2023-09-13 | 40,500.00 | 41,450.00 | 40,500.00 | 40,550.00 | 38,398.87 | 4,254 |
| 2023-09-12 | 41,200.00 | 41,450.00 | 40,550.00 | 41,150.00 | 38,967.04 | 6,089 |
| 2023-09-11 | 40,900.00 | 41,450.00 | 40,600.00 | 41,150.00 | 38,967.04 | 4,952 |
| 2023-09-08 | 40,000.00 | 41,000.00 | 39,950.00 | 40,900.00 | 38,730.30 | 5,647 |
| 2023-09-07 | 40,350.00 | 40,700.00 | 39,900.00 | 40,500.00 | 38,351.52 | 4,432 |
| 2023-09-06 | 40,350.00 | 40,800.00 | 39,650.00 | 40,350.00 | 38,209.48 | 21,402 |
| 2023-09-05 | 41,250.00 | 42,000.00 | 40,250.00 | 40,450.00 | 38,304.17 | 15,870 |
| 2023-09-04 | 42,200.00 | 42,250.00 | 41,350.00 | 41,350.00 | 39,156.43 | 8,613 |
| 2023-09-01 | 43,000.00 | 43,000.00 | 41,800.00 | 42,300.00 | 40,056.03 | 12,240 |
| 2023-08-31 | 42,900.00 | 43,400.00 | 41,700.00 | 42,200.00 | 39,961.33 | 21,285 |
| 2023-08-30 | 41,700.00 | 42,450.00 | 41,200.00 | 41,700.00 | 39,487.86 | 9,492 |
| 2023-08-29 | 42,150.00 | 42,650.00 | 40,200.00 | 41,700.00 | 39,487.86 | 10,123 |
| 2023-08-28 | 42,000.00 | 42,500.00 | 41,550.00 | 42,200.00 | 39,961.33 | 7,756 |
| 2023-08-25 | 41,150.00 | 42,000.00 | 41,000.00 | 41,900.00 | 39,677.25 | 5,964 |
| 2023-08-24 | 40,950.00 | 42,000.00 | 40,450.00 | 41,000.00 | 38,824.99 | 7,981 |
| 2023-08-23 | 40,050.00 | 41,450.00 | 39,750.00 | 41,000.00 | 38,824.99 | 16,833 |
| 2023-08-22 | 40,950.00 | 41,350.00 | 39,600.00 | 39,800.00 | 37,688.65 | 21,391 |
| 2023-08-21 | 41,200.00 | 41,450.00 | 40,050.00 | 40,950.00 | 38,777.65 | 14,504 |
| 2023-08-18 | 42,050.00 | 42,050.00 | 40,600.00 | 40,900.00 | 38,730.30 | 22,637 |
| 2023-08-17 | 44,000.00 | 44,000.00 | 41,200.00 | 42,450.00 | 40,198.07 | 26,161 |
| 2023-08-16 | 43,050.00 | 43,800.00 | 41,400.00 | 43,200.00 | 40,908.29 | 56,854 |
| 2023-08-14 | 43,500.00 | 45,600.00 | 43,150.00 | 43,500.00 | 41,192.37 | 109,074 |
| 2023-08-11 | 43,550.00 | 46,600.00 | 39,850.00 | 43,200.00 | 40,908.29 | 390,932 |
| 2023-08-10 | 36,450.00 | 37,700.00 | 36,450.00 | 37,600.00 | 35,605.36 | 20,444 |
| 2023-08-09 | 36,050.00 | 36,400.00 | 36,000.00 | 36,200.00 | 34,279.63 | 8,195 |
| 2023-08-08 | 37,050.00 | 37,050.00 | 36,300.00 | 36,450.00 | 34,516.37 | 12,039 |
| 2023-08-07 | 37,400.00 | 37,400.00 | 36,600.00 | 36,800.00 | 34,847.80 | 5,171 |
| 2023-08-04 | 36,850.00 | 37,500.00 | 36,150.00 | 36,900.00 | 34,942.49 | 1,440 |
| 2023-08-03 | 37,000.00 | 37,300.00 | 36,650.00 | 36,800.00 | 34,847.80 | 1,549 |
| 2023-08-02 | 37,500.00 | 37,550.00 | 36,550.00 | 37,000.00 | 35,037.19 | 3,502 |
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.