Korea Air Svc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-07 | 43,050.00 | 43,150.00 | 42,550.00 | 42,950.00 | 40,671.55 | 2,923 |
| 2023-02-06 | 42,500.00 | 43,400.00 | 42,000.00 | 43,200.00 | 40,908.29 | 5,457 |
| 2023-02-03 | 42,700.00 | 42,850.00 | 42,000.00 | 42,600.00 | 40,340.12 | 6,958 |
| 2023-02-02 | 43,450.00 | 43,450.00 | 42,700.00 | 43,000.00 | 40,718.90 | 3,360 |
| 2023-02-01 | 43,000.00 | 43,700.00 | 42,400.00 | 42,700.00 | 40,434.81 | 3,514 |
| 2023-01-31 | 42,700.00 | 43,600.00 | 42,300.00 | 42,900.00 | 40,624.20 | 5,517 |
| 2023-01-30 | 43,650.00 | 44,700.00 | 42,450.00 | 42,700.00 | 40,434.81 | 9,630 |
| 2023-01-27 | 43,550.00 | 44,100.00 | 42,750.00 | 43,850.00 | 41,523.80 | 14,165 |
| 2023-01-26 | 44,450.00 | 44,450.00 | 43,350.00 | 43,550.00 | 41,239.72 | 12,686 |
| 2023-01-25 | 44,700.00 | 45,100.00 | 43,900.00 | 44,550.00 | 42,186.67 | 16,921 |
| 2023-01-20 | 43,600.00 | 45,050.00 | 43,250.00 | 44,650.00 | 42,281.37 | 23,408 |
| 2023-01-19 | 44,600.00 | 44,600.00 | 43,100.00 | 43,900.00 | 41,571.15 | 12,004 |
| 2023-01-18 | 42,150.00 | 44,600.00 | 41,750.00 | 44,600.00 | 42,234.02 | 48,096 |
| 2023-01-17 | 41,400.00 | 42,000.00 | 41,250.00 | 41,700.00 | 39,487.86 | 2,149 |
| 2023-01-16 | 41,700.00 | 41,900.00 | 41,200.00 | 41,400.00 | 39,203.77 | 2,883 |
| 2023-01-13 | 42,000.00 | 42,500.00 | 41,500.00 | 41,700.00 | 39,487.86 | 4,755 |
| 2023-01-12 | 42,000.00 | 42,100.00 | 41,600.00 | 41,650.00 | 39,440.51 | 3,341 |
| 2023-01-11 | 41,650.00 | 42,000.00 | 40,150.00 | 41,700.00 | 39,487.86 | 5,161 |
| 2023-01-10 | 41,450.00 | 42,500.00 | 41,400.00 | 41,650.00 | 39,440.51 | 7,476 |
| 2023-01-09 | 40,950.00 | 42,000.00 | 40,700.00 | 41,800.00 | 39,582.55 | 14,043 |
| 2023-01-06 | 40,200.00 | 40,800.00 | 39,750.00 | 40,550.00 | 38,398.87 | 5,140 |
| 2023-01-05 | 39,950.00 | 40,350.00 | 39,650.00 | 39,950.00 | 37,830.70 | 4,597 |
| 2023-01-04 | 39,700.00 | 40,450.00 | 39,500.00 | 39,750.00 | 37,641.30 | 6,604 |
| 2023-01-03 | 39,600.00 | 40,250.00 | 39,350.00 | 39,650.00 | 37,546.61 | 4,985 |
| 2023-01-02 | 39,300.00 | 40,750.00 | 39,300.00 | 39,600.00 | 37,499.26 | 7,225 |
| 2022-12-29 | 40,500.00 | 40,550.00 | 39,000.00 | 40,250.00 | 38,114.78 | 13,462 |
| 2022-12-28 | 39,600.00 | 41,450.00 | 39,200.00 | 40,700.00 | 38,540.91 | 36,991 |
| 2022-12-27 | 39,500.00 | 40,300.00 | 39,400.00 | 39,600.00 | 37,499.26 | 27,402 |
| 2022-12-26 | 39,250.00 | 39,550.00 | 38,950.00 | 38,950.00 | 36,883.74 | 6,523 |
| 2022-12-23 | 38,700.00 | 38,950.00 | 38,000.00 | 38,850.00 | 36,789.05 | 5,582 |
| 2022-12-22 | 38,950.00 | 39,150.00 | 38,650.00 | 38,700.00 | 36,647.01 | 4,902 |
| 2022-12-21 | 38,950.00 | 38,950.00 | 38,300.00 | 38,650.00 | 36,599.66 | 3,735 |
| 2022-12-20 | 38,650.00 | 38,900.00 | 38,250.00 | 38,550.00 | 36,504.96 | 1,263 |
| 2022-12-19 | 39,000.00 | 39,050.00 | 38,700.00 | 38,700.00 | 36,647.01 | 2,032 |
| 2022-12-16 | 38,700.00 | 39,150.00 | 38,550.00 | 39,100.00 | 37,025.79 | 2,210 |
| 2022-12-15 | 39,400.00 | 39,700.00 | 39,000.00 | 39,200.00 | 37,120.48 | 1,860 |
| 2022-12-14 | 39,400.00 | 39,950.00 | 38,950.00 | 39,350.00 | 37,262.52 | 7,077 |
| 2022-12-13 | 39,400.00 | 39,750.00 | 38,800.00 | 38,900.00 | 36,836.40 | 3,158 |
| 2022-12-12 | 39,600.00 | 39,600.00 | 38,150.00 | 39,400.00 | 37,309.87 | 4,431 |
| 2022-12-09 | 39,700.00 | 39,700.00 | 39,400.00 | 39,450.00 | 37,357.22 | 2,680 |
| 2022-12-08 | 39,700.00 | 40,050.00 | 39,200.00 | 39,700.00 | 37,593.96 | 4,151 |
| 2022-12-07 | 39,100.00 | 39,850.00 | 38,950.00 | 39,850.00 | 37,736.00 | 5,362 |
| 2022-12-06 | 39,400.00 | 40,000.00 | 38,700.00 | 39,100.00 | 37,025.79 | 3,906 |
| 2022-12-05 | 39,200.00 | 39,950.00 | 39,000.00 | 39,550.00 | 37,451.91 | 10,068 |
| 2022-12-02 | 39,600.00 | 39,600.00 | 37,800.00 | 38,800.00 | 36,741.70 | 4,286 |
| 2022-12-01 | 39,450.00 | 39,800.00 | 38,950.00 | 39,350.00 | 37,262.52 | 8,445 |
| 2022-11-30 | 39,200.00 | 40,150.00 | 39,000.00 | 39,650.00 | 37,546.61 | 8,090 |
| 2022-11-29 | 38,050.00 | 40,000.00 | 37,650.00 | 39,000.00 | 36,931.09 | 21,418 |
| 2022-11-28 | 38,100.00 | 38,100.00 | 37,600.00 | 37,700.00 | 35,700.06 | 6,964 |
| 2022-11-25 | 37,350.00 | 37,900.00 | 37,200.00 | 37,900.00 | 35,889.45 | 2,332 |
| 2022-11-24 | 37,100.00 | 37,450.00 | 37,100.00 | 37,350.00 | 35,368.62 | 2,569 |
| 2022-11-23 | 37,150.00 | 37,250.00 | 36,900.00 | 37,000.00 | 35,037.19 | 1,424 |
| 2022-11-22 | 37,000.00 | 37,000.00 | 36,650.00 | 36,850.00 | 34,895.15 | 2,433 |
| 2022-11-21 | 37,300.00 | 37,300.00 | 36,800.00 | 37,000.00 | 35,037.19 | 1,610 |
| 2022-11-18 | 37,800.00 | 37,900.00 | 37,250.00 | 37,300.00 | 35,321.27 | 1,648 |
| 2022-11-17 | 37,550.00 | 37,950.00 | 37,500.00 | 37,800.00 | 35,794.75 | 2,048 |
| 2022-11-16 | 37,850.00 | 37,850.00 | 37,300.00 | 37,850.00 | 35,842.10 | 4,876 |
| 2022-11-15 | 37,100.00 | 37,900.00 | 37,000.00 | 37,800.00 | 35,794.75 | 3,744 |
| 2022-11-14 | 38,100.00 | 38,150.00 | 37,600.00 | 37,700.00 | 35,700.06 | 4,144 |
| 2022-11-11 | 37,600.00 | 38,150.00 | 37,250.00 | 37,850.00 | 35,842.10 | 9,668 |
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.