Korea Air Svc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-04 | 40,050.00 | 40,150.00 | 39,900.00 | 40,100.00 | 37,972.74 | 1,783 |
| 2023-05-03 | 40,350.00 | 40,400.00 | 40,000.00 | 40,050.00 | 37,925.39 | 2,236 |
| 2023-05-02 | 40,250.00 | 40,500.00 | 40,000.00 | 40,400.00 | 38,256.82 | 2,615 |
| 2023-04-28 | 40,200.00 | 40,300.00 | 39,900.00 | 40,250.00 | 38,114.78 | 2,268 |
| 2023-04-27 | 40,050.00 | 40,050.00 | 39,450.00 | 39,900.00 | 37,783.35 | 1,586 |
| 2023-04-26 | 39,750.00 | 40,050.00 | 39,450.00 | 39,750.00 | 37,641.30 | 4,369 |
| 2023-04-25 | 40,800.00 | 40,800.00 | 39,200.00 | 39,950.00 | 37,830.70 | 9,574 |
| 2023-04-24 | 40,950.00 | 41,400.00 | 40,200.00 | 40,750.00 | 38,588.26 | 9,663 |
| 2023-04-21 | 41,100.00 | 41,100.00 | 40,550.00 | 40,600.00 | 38,446.21 | 10,354 |
| 2023-04-20 | 41,200.00 | 42,100.00 | 40,950.00 | 41,100.00 | 38,919.69 | 8,539 |
| 2023-04-19 | 41,050.00 | 41,450.00 | 40,550.00 | 41,200.00 | 39,014.38 | 10,479 |
| 2023-04-18 | 40,700.00 | 41,400.00 | 40,350.00 | 41,100.00 | 38,919.69 | 8,678 |
| 2023-04-17 | 41,200.00 | 41,200.00 | 40,400.00 | 41,000.00 | 38,824.99 | 5,807 |
| 2023-04-14 | 41,000.00 | 41,500.00 | 40,100.00 | 41,200.00 | 39,014.38 | 5,312 |
| 2023-04-13 | 40,850.00 | 40,950.00 | 40,100.00 | 40,750.00 | 38,588.26 | 4,327 |
| 2023-04-12 | 40,800.00 | 41,150.00 | 40,600.00 | 40,850.00 | 38,682.95 | 4,206 |
| 2023-04-11 | 40,200.00 | 40,900.00 | 40,100.00 | 40,800.00 | 38,635.60 | 6,358 |
| 2023-04-10 | 41,850.00 | 41,850.00 | 40,150.00 | 40,800.00 | 38,635.60 | 8,584 |
| 2023-04-07 | 40,600.00 | 41,250.00 | 40,100.00 | 40,600.00 | 38,446.21 | 6,434 |
| 2023-04-06 | 41,200.00 | 41,250.00 | 40,250.00 | 40,550.00 | 38,398.87 | 3,995 |
| 2023-04-05 | 41,150.00 | 41,850.00 | 41,000.00 | 41,100.00 | 38,919.69 | 4,470 |
| 2023-04-04 | 41,750.00 | 41,850.00 | 41,400.00 | 41,400.00 | 39,203.77 | 4,604 |
| 2023-04-03 | 41,750.00 | 42,200.00 | 41,550.00 | 41,800.00 | 39,582.55 | 8,245 |
| 2023-03-31 | 42,000.00 | 42,000.00 | 40,750.00 | 41,000.00 | 38,824.99 | 4,688 |
| 2023-03-30 | 41,850.00 | 42,000.00 | 41,250.00 | 41,400.00 | 39,203.77 | 5,338 |
| 2023-03-29 | 40,750.00 | 41,500.00 | 40,550.00 | 41,500.00 | 39,298.47 | 8,721 |
| 2023-03-28 | 40,100.00 | 40,500.00 | 39,400.00 | 40,450.00 | 38,304.17 | 3,905 |
| 2023-03-27 | 39,600.00 | 39,900.00 | 39,150.00 | 39,900.00 | 37,783.35 | 3,775 |
| 2023-03-24 | 39,500.00 | 39,900.00 | 39,200.00 | 39,700.00 | 37,593.96 | 5,511 |
| 2023-03-23 | 38,900.00 | 39,400.00 | 38,800.00 | 39,000.00 | 36,931.09 | 3,718 |
| 2023-03-22 | 40,250.00 | 40,250.00 | 39,200.00 | 39,250.00 | 37,167.83 | 7,228 |
| 2023-03-21 | 39,800.00 | 39,950.00 | 39,450.00 | 39,600.00 | 37,499.26 | 4,276 |
| 2023-03-20 | 40,000.00 | 40,900.00 | 39,450.00 | 39,700.00 | 37,593.96 | 9,201 |
| 2023-03-17 | 40,800.00 | 40,950.00 | 40,450.00 | 40,750.00 | 38,588.26 | 10,409 |
| 2023-03-16 | 39,950.00 | 40,950.00 | 39,250.00 | 40,800.00 | 38,635.60 | 10,848 |
| 2023-03-15 | 38,550.00 | 40,150.00 | 38,550.00 | 39,950.00 | 37,830.70 | 18,986 |
| 2023-03-14 | 40,400.00 | 40,400.00 | 38,250.00 | 38,250.00 | 36,220.88 | 23,217 |
| 2023-03-13 | 40,500.00 | 40,950.00 | 39,700.00 | 40,500.00 | 38,351.52 | 6,178 |
| 2023-03-10 | 42,400.00 | 42,400.00 | 40,500.00 | 40,950.00 | 38,777.65 | 17,738 |
| 2023-03-09 | 42,200.00 | 42,750.00 | 41,750.00 | 42,400.00 | 40,150.73 | 4,464 |
| 2023-03-08 | 42,650.00 | 42,650.00 | 42,100.00 | 42,200.00 | 39,961.33 | 3,108 |
| 2023-03-07 | 43,100.00 | 43,200.00 | 41,600.00 | 42,700.00 | 40,434.81 | 11,765 |
| 2023-03-06 | 44,150.00 | 44,150.00 | 43,150.00 | 43,250.00 | 40,955.63 | 6,483 |
| 2023-03-03 | 44,000.00 | 44,150.00 | 43,450.00 | 43,450.00 | 41,145.02 | 3,092 |
| 2023-03-02 | 44,200.00 | 44,450.00 | 43,600.00 | 44,000.00 | 41,665.85 | 4,523 |
| 2023-02-28 | 43,300.00 | 44,400.00 | 42,800.00 | 44,200.00 | 41,855.24 | 16,266 |
| 2023-02-27 | 42,700.00 | 43,300.00 | 42,000.00 | 42,750.00 | 40,482.16 | 5,353 |
| 2023-02-24 | 42,400.00 | 43,100.00 | 42,050.00 | 42,700.00 | 40,434.81 | 4,099 |
| 2023-02-23 | 42,450.00 | 43,100.00 | 42,200.00 | 42,350.00 | 40,103.38 | 5,060 |
| 2023-02-22 | 42,600.00 | 43,250.00 | 42,400.00 | 42,450.00 | 40,198.07 | 2,649 |
| 2023-02-21 | 43,250.00 | 43,400.00 | 42,750.00 | 43,050.00 | 40,766.24 | 4,753 |
| 2023-02-20 | 43,050.00 | 43,450.00 | 42,600.00 | 43,250.00 | 40,955.63 | 4,143 |
| 2023-02-17 | 43,100.00 | 43,600.00 | 43,000.00 | 43,300.00 | 41,002.98 | 4,090 |
| 2023-02-16 | 43,500.00 | 44,300.00 | 43,450.00 | 43,900.00 | 41,571.15 | 5,284 |
| 2023-02-15 | 43,900.00 | 43,900.00 | 43,000.00 | 43,450.00 | 41,145.02 | 5,937 |
| 2023-02-14 | 44,900.00 | 44,900.00 | 43,500.00 | 43,500.00 | 41,192.37 | 13,056 |
| 2023-02-13 | 45,900.00 | 46,050.00 | 43,600.00 | 44,100.00 | 41,760.54 | 27,608 |
| 2023-02-10 | 46,150.00 | 46,850.00 | 44,950.00 | 46,800.00 | 44,317.31 | 14,282 |
| 2023-02-09 | 45,500.00 | 46,450.00 | 45,150.00 | 46,200.00 | 43,749.14 | 27,332 |
| 2023-02-08 | 44,350.00 | 46,600.00 | 44,300.00 | 45,500.00 | 43,086.27 | 61,558 |
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.