Korea Air Svc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-01 | 36,600.00 | 37,350.00 | 36,600.00 | 37,350.00 | 35,368.62 | 2,642 |
| 2023-07-31 | 36,550.00 | 36,800.00 | 36,000.00 | 36,800.00 | 34,847.80 | 2,620 |
| 2023-07-28 | 36,900.00 | 36,900.00 | 35,900.00 | 36,550.00 | 34,611.06 | 2,248 |
| 2023-07-27 | 35,400.00 | 36,000.00 | 35,400.00 | 35,950.00 | 34,042.89 | 7,322 |
| 2023-07-26 | 36,700.00 | 36,750.00 | 35,100.00 | 35,800.00 | 33,900.85 | 10,482 |
| 2023-07-25 | 38,100.00 | 38,100.00 | 36,700.00 | 36,700.00 | 34,753.10 | 9,203 |
| 2023-07-24 | 38,550.00 | 38,550.00 | 37,800.00 | 37,900.00 | 35,889.45 | 4,362 |
| 2023-07-21 | 38,500.00 | 38,600.00 | 38,150.00 | 38,550.00 | 36,504.96 | 2,324 |
| 2023-07-20 | 38,550.00 | 38,650.00 | 38,150.00 | 38,500.00 | 36,457.62 | 1,662 |
| 2023-07-19 | 38,400.00 | 39,000.00 | 38,150.00 | 38,550.00 | 36,504.96 | 3,828 |
| 2023-07-18 | 38,400.00 | 39,100.00 | 38,400.00 | 38,600.00 | 36,552.31 | 3,506 |
| 2023-07-17 | 38,550.00 | 38,900.00 | 38,250.00 | 38,650.00 | 36,599.66 | 5,259 |
| 2023-07-14 | 38,500.00 | 38,900.00 | 38,150.00 | 38,650.00 | 36,599.66 | 4,850 |
| 2023-07-13 | 38,500.00 | 38,650.00 | 38,350.00 | 38,500.00 | 36,457.62 | 2,880 |
| 2023-07-12 | 38,500.00 | 38,600.00 | 38,000.00 | 38,500.00 | 36,457.62 | 4,472 |
| 2023-07-11 | 38,250.00 | 38,550.00 | 38,200.00 | 38,500.00 | 36,457.62 | 2,692 |
| 2023-07-10 | 38,050.00 | 38,550.00 | 38,050.00 | 38,550.00 | 36,504.96 | 1,347 |
| 2023-07-07 | 38,050.00 | 38,600.00 | 38,050.00 | 38,350.00 | 36,315.57 | 2,501 |
| 2023-07-06 | 38,600.00 | 38,700.00 | 38,200.00 | 38,600.00 | 36,552.31 | 2,822 |
| 2023-07-05 | 38,150.00 | 38,750.00 | 38,100.00 | 38,600.00 | 36,552.31 | 3,399 |
| 2023-07-04 | 38,600.00 | 39,000.00 | 37,950.00 | 38,150.00 | 36,126.18 | 5,549 |
| 2023-07-03 | 38,450.00 | 39,000.00 | 38,200.00 | 38,600.00 | 36,552.31 | 4,638 |
| 2023-06-30 | 38,050.00 | 38,500.00 | 38,000.00 | 38,450.00 | 36,410.27 | 1,694 |
| 2023-06-29 | 38,600.00 | 38,750.00 | 37,700.00 | 38,000.00 | 35,984.14 | 5,183 |
| 2023-06-28 | 38,800.00 | 38,900.00 | 38,350.00 | 38,600.00 | 36,552.31 | 1,768 |
| 2023-06-27 | 37,800.00 | 39,100.00 | 37,500.00 | 38,850.00 | 36,789.05 | 8,297 |
| 2023-06-26 | 38,100.00 | 38,500.00 | 37,700.00 | 38,000.00 | 35,984.14 | 3,453 |
| 2023-06-23 | 38,000.00 | 38,800.00 | 38,000.00 | 38,350.00 | 36,315.57 | 4,292 |
| 2023-06-22 | 37,700.00 | 38,350.00 | 37,700.00 | 38,000.00 | 35,984.14 | 2,669 |
| 2023-06-21 | 37,700.00 | 38,100.00 | 37,500.00 | 37,750.00 | 35,747.40 | 5,238 |
| 2023-06-20 | 38,450.00 | 38,600.00 | 37,500.00 | 37,750.00 | 35,747.40 | 12,069 |
| 2023-06-19 | 38,550.00 | 39,300.00 | 38,350.00 | 38,400.00 | 36,362.92 | 13,109 |
| 2023-06-16 | 37,950.00 | 38,600.00 | 37,700.00 | 38,550.00 | 36,504.96 | 6,045 |
| 2023-06-15 | 38,150.00 | 38,850.00 | 37,550.00 | 37,800.00 | 35,794.75 | 9,835 |
| 2023-06-14 | 38,200.00 | 38,600.00 | 37,950.00 | 38,350.00 | 36,315.57 | 5,405 |
| 2023-06-13 | 38,150.00 | 38,350.00 | 37,900.00 | 38,150.00 | 36,126.18 | 4,673 |
| 2023-06-12 | 38,350.00 | 39,000.00 | 37,900.00 | 38,100.00 | 36,078.84 | 10,447 |
| 2023-06-09 | 38,500.00 | 38,950.00 | 38,400.00 | 38,600.00 | 36,552.31 | 5,682 |
| 2023-06-08 | 38,500.00 | 38,550.00 | 38,100.00 | 38,350.00 | 36,315.57 | 4,163 |
| 2023-06-07 | 38,100.00 | 38,650.00 | 38,100.00 | 38,300.00 | 36,268.23 | 3,839 |
| 2023-06-05 | 38,000.00 | 38,250.00 | 37,800.00 | 38,200.00 | 36,173.53 | 3,845 |
| 2023-06-02 | 37,900.00 | 37,900.00 | 37,400.00 | 37,650.00 | 35,652.71 | 3,384 |
| 2023-06-01 | 38,450.00 | 38,600.00 | 37,000.00 | 37,550.00 | 35,558.01 | 20,895 |
| 2023-05-31 | 38,000.00 | 38,600.00 | 38,000.00 | 38,450.00 | 36,410.27 | 3,501 |
| 2023-05-30 | 38,650.00 | 38,650.00 | 38,150.00 | 38,350.00 | 36,315.57 | 3,363 |
| 2023-05-26 | 38,650.00 | 38,650.00 | 37,900.00 | 38,150.00 | 36,126.18 | 5,290 |
| 2023-05-25 | 38,800.00 | 38,850.00 | 38,350.00 | 38,400.00 | 36,362.92 | 4,680 |
| 2023-05-24 | 38,900.00 | 38,950.00 | 38,600.00 | 38,800.00 | 36,741.70 | 4,184 |
| 2023-05-23 | 38,700.00 | 38,950.00 | 38,550.00 | 38,850.00 | 36,789.05 | 9,327 |
| 2023-05-22 | 39,700.00 | 39,700.00 | 38,300.00 | 38,700.00 | 36,647.01 | 32,275 |
| 2023-05-19 | 39,700.00 | 39,900.00 | 39,250.00 | 39,750.00 | 37,641.30 | 4,452 |
| 2023-05-18 | 39,450.00 | 39,700.00 | 39,450.00 | 39,700.00 | 37,593.96 | 2,424 |
| 2023-05-17 | 39,400.00 | 39,700.00 | 39,150.00 | 39,450.00 | 37,357.22 | 3,664 |
| 2023-05-16 | 39,150.00 | 39,450.00 | 39,150.00 | 39,150.00 | 37,073.13 | 3,545 |
| 2023-05-15 | 39,350.00 | 39,500.00 | 38,650.00 | 39,150.00 | 37,073.13 | 6,185 |
| 2023-05-12 | 39,050.00 | 39,100.00 | 38,900.00 | 39,050.00 | 36,978.44 | 2,756 |
| 2023-05-11 | 39,000.00 | 39,200.00 | 38,650.00 | 39,050.00 | 36,978.44 | 9,134 |
| 2023-05-10 | 39,050.00 | 40,050.00 | 38,600.00 | 38,800.00 | 36,741.70 | 36,838 |
| 2023-05-09 | 40,700.00 | 41,000.00 | 40,600.00 | 40,900.00 | 38,730.30 | 2,510 |
| 2023-05-08 | 40,050.00 | 40,800.00 | 40,000.00 | 40,750.00 | 38,588.26 | 4,933 |
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.