Korea Air Svc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-10 | 36,750.00 | 37,400.00 | 36,750.00 | 37,250.00 | 35,273.93 | 2,068 |
| 2022-11-09 | 37,500.00 | 37,550.00 | 37,000.00 | 37,000.00 | 35,037.19 | 2,308 |
| 2022-11-08 | 36,250.00 | 37,500.00 | 36,250.00 | 37,350.00 | 35,368.62 | 3,272 |
| 2022-11-07 | 36,900.00 | 37,250.00 | 36,600.00 | 36,750.00 | 34,800.45 | 1,444 |
| 2022-11-04 | 35,550.00 | 36,850.00 | 35,550.00 | 36,850.00 | 34,895.15 | 2,720 |
| 2022-11-03 | 36,000.00 | 36,450.00 | 36,000.00 | 36,350.00 | 34,421.67 | 805 |
| 2022-11-02 | 36,750.00 | 36,800.00 | 36,550.00 | 36,800.00 | 34,847.80 | 1,198 |
| 2022-11-01 | 36,550.00 | 36,850.00 | 36,500.00 | 36,750.00 | 34,800.45 | 1,738 |
| 2022-10-31 | 36,650.00 | 36,650.00 | 35,950.00 | 36,550.00 | 34,611.06 | 2,326 |
| 2022-10-28 | 35,500.00 | 36,650.00 | 35,400.00 | 36,300.00 | 34,374.32 | 3,221 |
| 2022-10-27 | 34,950.00 | 35,650.00 | 34,950.00 | 35,500.00 | 33,616.76 | 2,135 |
| 2022-10-26 | 35,850.00 | 35,850.00 | 34,850.00 | 34,950.00 | 33,095.94 | 3,014 |
| 2022-10-25 | 35,150.00 | 35,600.00 | 34,850.00 | 35,150.00 | 33,285.33 | 3,575 |
| 2022-10-24 | 34,900.00 | 35,750.00 | 34,900.00 | 35,150.00 | 33,285.33 | 3,045 |
| 2022-10-21 | 35,450.00 | 35,450.00 | 34,850.00 | 34,850.00 | 33,001.24 | 2,212 |
| 2022-10-20 | 35,700.00 | 36,100.00 | 35,000.00 | 35,450.00 | 33,569.42 | 1,121 |
| 2022-10-19 | 35,650.00 | 36,350.00 | 35,650.00 | 35,650.00 | 33,758.81 | 3,789 |
| 2022-10-18 | 35,300.00 | 35,800.00 | 35,100.00 | 35,650.00 | 33,758.81 | 3,758 |
| 2022-10-17 | 34,950.00 | 35,100.00 | 34,400.00 | 35,050.00 | 33,190.63 | 1,857 |
| 2022-10-14 | 35,900.00 | 35,900.00 | 34,850.00 | 35,100.00 | 33,237.98 | 3,334 |
| 2022-10-13 | 35,900.00 | 35,950.00 | 34,600.00 | 34,950.00 | 33,095.94 | 3,408 |
| 2022-10-12 | 36,100.00 | 36,850.00 | 35,400.00 | 35,900.00 | 33,995.54 | 3,935 |
| 2022-10-11 | 36,800.00 | 36,800.00 | 35,300.00 | 36,150.00 | 34,232.28 | 5,955 |
| 2022-10-07 | 37,050.00 | 37,300.00 | 36,400.00 | 37,300.00 | 35,321.27 | 5,025 |
| 2022-10-06 | 36,950.00 | 37,250.00 | 36,450.00 | 37,050.00 | 35,084.54 | 2,701 |
| 2022-10-05 | 37,550.00 | 37,550.00 | 36,150.00 | 36,350.00 | 34,421.67 | 3,366 |
| 2022-10-04 | 36,550.00 | 37,350.00 | 36,250.00 | 36,800.00 | 34,847.80 | 4,809 |
| 2022-09-30 | 35,300.00 | 37,000.00 | 34,850.00 | 36,550.00 | 34,611.06 | 14,431 |
| 2022-09-29 | 35,800.00 | 36,350.00 | 35,250.00 | 35,500.00 | 33,616.76 | 8,469 |
| 2022-09-28 | 35,900.00 | 36,950.00 | 34,650.00 | 35,500.00 | 33,616.76 | 13,389 |
| 2022-09-27 | 35,800.00 | 36,650.00 | 35,250.00 | 35,900.00 | 33,995.54 | 12,340 |
| 2022-09-26 | 36,700.00 | 37,600.00 | 35,800.00 | 35,800.00 | 33,900.85 | 12,855 |
| 2022-09-23 | 38,350.00 | 38,350.00 | 36,800.00 | 36,800.00 | 34,847.80 | 6,827 |
| 2022-09-22 | 39,000.00 | 39,000.00 | 37,000.00 | 38,350.00 | 36,315.57 | 6,645 |
| 2022-09-21 | 38,950.00 | 39,300.00 | 38,450.00 | 38,850.00 | 36,789.05 | 3,786 |
| 2022-09-20 | 37,650.00 | 38,950.00 | 37,650.00 | 38,950.00 | 36,883.74 | 6,947 |
| 2022-09-19 | 37,850.00 | 38,550.00 | 37,400.00 | 37,650.00 | 35,652.71 | 3,499 |
| 2022-09-16 | 38,400.00 | 38,400.00 | 37,750.00 | 37,850.00 | 35,842.10 | 2,707 |
| 2022-09-15 | 38,350.00 | 39,100.00 | 37,900.00 | 38,400.00 | 36,362.92 | 3,696 |
| 2022-09-14 | 38,400.00 | 38,650.00 | 38,000.00 | 38,400.00 | 36,362.92 | 3,398 |
| 2022-09-13 | 39,000.00 | 39,200.00 | 38,700.00 | 38,850.00 | 36,789.05 | 4,446 |
| 2022-09-08 | 38,900.00 | 39,000.00 | 37,950.00 | 38,200.00 | 36,173.53 | 2,767 |
| 2022-09-07 | 39,000.00 | 39,000.00 | 37,750.00 | 38,200.00 | 36,173.53 | 8,168 |
| 2022-09-06 | 38,450.00 | 39,300.00 | 38,000.00 | 38,950.00 | 36,883.74 | 4,304 |
| 2022-09-05 | 39,600.00 | 39,600.00 | 38,350.00 | 38,800.00 | 36,741.70 | 4,749 |
| 2022-09-02 | 39,800.00 | 40,250.00 | 38,600.00 | 39,300.00 | 37,215.18 | 5,247 |
| 2022-09-01 | 40,400.00 | 40,750.00 | 39,350.00 | 39,450.00 | 37,357.22 | 3,802 |
| 2022-08-31 | 40,150.00 | 40,700.00 | 40,000.00 | 40,400.00 | 38,256.82 | 6,343 |
| 2022-08-30 | 40,050.00 | 40,450.00 | 39,800.00 | 40,250.00 | 38,114.78 | 5,088 |
| 2022-08-29 | 39,850.00 | 40,500.00 | 39,200.00 | 40,500.00 | 38,351.52 | 4,562 |
| 2022-08-26 | 40,800.00 | 40,800.00 | 39,750.00 | 40,650.00 | 38,493.56 | 5,394 |
| 2022-08-25 | 39,650.00 | 40,850.00 | 39,650.00 | 40,600.00 | 38,446.21 | 10,366 |
| 2022-08-24 | 40,000.00 | 40,050.00 | 39,000.00 | 39,400.00 | 37,309.87 | 3,705 |
| 2022-08-23 | 39,450.00 | 39,550.00 | 38,800.00 | 39,000.00 | 36,931.09 | 5,228 |
| 2022-08-22 | 40,100.00 | 40,100.00 | 39,500.00 | 39,550.00 | 37,451.91 | 3,865 |
| 2022-08-19 | 40,350.00 | 40,800.00 | 40,000.00 | 40,300.00 | 38,162.13 | 3,087 |
| 2022-08-18 | 40,200.00 | 40,400.00 | 39,750.00 | 40,350.00 | 38,209.48 | 3,287 |
| 2022-08-17 | 40,700.00 | 40,700.00 | 40,100.00 | 40,450.00 | 38,304.17 | 9,331 |
| 2022-08-16 | 40,000.00 | 40,700.00 | 39,850.00 | 40,250.00 | 38,114.78 | 15,177 |
| 2022-08-12 | 38,800.00 | 39,450.00 | 38,800.00 | 39,350.00 | 37,262.52 | 3,067 |
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.