Korea Air Svc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-11 | 38,550.00 | 39,350.00 | 38,550.00 | 39,200.00 | 37,120.48 | 4,476 |
| 2022-08-10 | 39,650.00 | 39,650.00 | 38,450.00 | 38,450.00 | 36,410.27 | 5,392 |
| 2022-08-09 | 39,450.00 | 39,850.00 | 39,100.00 | 39,600.00 | 37,499.26 | 4,838 |
| 2022-08-08 | 38,850.00 | 40,000.00 | 38,850.00 | 39,450.00 | 37,357.22 | 6,239 |
| 2022-08-05 | 39,350.00 | 39,400.00 | 38,650.00 | 38,850.00 | 36,789.05 | 3,532 |
| 2022-08-04 | 38,700.00 | 39,700.00 | 38,150.00 | 39,350.00 | 37,262.52 | 7,964 |
| 2022-08-03 | 38,300.00 | 38,700.00 | 38,050.00 | 38,600.00 | 36,552.31 | 1,526 |
| 2022-08-02 | 38,950.00 | 38,950.00 | 38,150.00 | 38,300.00 | 36,268.23 | 4,616 |
| 2022-08-01 | 38,200.00 | 39,050.00 | 37,700.00 | 39,000.00 | 36,931.09 | 6,656 |
| 2022-07-29 | 37,300.00 | 38,650.00 | 37,250.00 | 38,100.00 | 36,078.84 | 5,934 |
| 2022-07-28 | 36,700.00 | 37,350.00 | 36,500.00 | 37,350.00 | 35,368.62 | 5,572 |
| 2022-07-27 | 36,600.00 | 36,800.00 | 36,300.00 | 36,650.00 | 34,705.76 | 3,021 |
| 2022-07-26 | 36,550.00 | 36,750.00 | 36,400.00 | 36,650.00 | 34,705.76 | 2,389 |
| 2022-07-25 | 37,600.00 | 37,600.00 | 36,550.00 | 36,550.00 | 34,611.06 | 7,508 |
| 2022-07-22 | 37,700.00 | 38,000.00 | 37,450.00 | 37,600.00 | 35,605.36 | 2,248 |
| 2022-07-21 | 37,500.00 | 37,800.00 | 37,200.00 | 37,600.00 | 35,605.36 | 1,762 |
| 2022-07-20 | 37,050.00 | 37,550.00 | 37,050.00 | 37,350.00 | 35,368.62 | 4,677 |
| 2022-07-19 | 36,700.00 | 36,900.00 | 36,400.00 | 36,850.00 | 34,895.15 | 1,540 |
| 2022-07-18 | 36,450.00 | 36,800.00 | 36,050.00 | 36,700.00 | 34,753.10 | 5,363 |
| 2022-07-15 | 37,000.00 | 37,050.00 | 35,500.00 | 36,100.00 | 34,184.93 | 10,472 |
| 2022-07-14 | 37,500.00 | 37,500.00 | 36,500.00 | 37,000.00 | 35,037.19 | 2,787 |
| 2022-07-13 | 37,050.00 | 37,450.00 | 36,650.00 | 37,450.00 | 35,463.32 | 3,962 |
| 2022-07-12 | 37,450.00 | 37,450.00 | 36,150.00 | 37,450.00 | 35,463.32 | 4,945 |
| 2022-07-11 | 38,400.00 | 38,400.00 | 37,400.00 | 37,500.00 | 35,510.66 | 2,969 |
| 2022-07-08 | 38,700.00 | 39,400.00 | 38,000.00 | 38,400.00 | 36,362.92 | 10,433 |
| 2022-07-07 | 38,600.00 | 39,200.00 | 37,500.00 | 39,000.00 | 36,931.09 | 8,742 |
| 2022-07-06 | 38,300.00 | 38,500.00 | 37,100.00 | 37,800.00 | 35,794.75 | 2,478 |
| 2022-07-05 | 36,750.00 | 38,200.00 | 36,750.00 | 37,950.00 | 35,936.79 | 4,626 |
| 2022-07-04 | 37,800.00 | 38,000.00 | 36,650.00 | 37,000.00 | 35,037.19 | 5,939 |
| 2022-07-01 | 38,400.00 | 38,850.00 | 37,300.00 | 37,750.00 | 35,747.40 | 5,053 |
| 2022-06-30 | 39,750.00 | 39,750.00 | 38,500.00 | 38,500.00 | 36,457.62 | 3,311 |
| 2022-06-29 | 38,750.00 | 39,750.00 | 38,350.00 | 39,750.00 | 37,641.30 | 3,408 |
| 2022-06-28 | 38,400.00 | 39,350.00 | 38,400.00 | 39,000.00 | 36,931.09 | 3,538 |
| 2022-06-27 | 38,400.00 | 39,500.00 | 38,400.00 | 39,200.00 | 37,120.48 | 3,886 |
| 2022-06-24 | 36,900.00 | 38,100.00 | 36,600.00 | 38,100.00 | 36,078.84 | 8,329 |
| 2022-06-23 | 37,750.00 | 38,450.00 | 35,950.00 | 37,150.00 | 35,179.23 | 16,490 |
| 2022-06-22 | 39,600.00 | 39,800.00 | 37,850.00 | 37,850.00 | 35,842.10 | 10,636 |
| 2022-06-21 | 38,650.00 | 39,550.00 | 38,500.00 | 39,550.00 | 37,451.91 | 3,688 |
| 2022-06-20 | 41,000.00 | 41,150.00 | 38,650.00 | 38,650.00 | 36,599.66 | 15,520 |
| 2022-06-17 | 40,000.00 | 41,300.00 | 39,600.00 | 41,150.00 | 38,967.04 | 11,986 |
| 2022-06-16 | 41,300.00 | 42,250.00 | 40,800.00 | 40,950.00 | 38,777.65 | 13,151 |
| 2022-06-15 | 42,400.00 | 42,400.00 | 40,850.00 | 41,400.00 | 39,203.77 | 8,879 |
| 2022-06-14 | 41,500.00 | 43,150.00 | 40,900.00 | 42,100.00 | 39,866.64 | 13,886 |
| 2022-06-13 | 42,750.00 | 43,200.00 | 41,600.00 | 41,650.00 | 39,440.51 | 15,871 |
| 2022-06-10 | 44,200.00 | 44,700.00 | 43,000.00 | 43,600.00 | 41,287.07 | 13,429 |
| 2022-06-09 | 45,500.00 | 45,500.00 | 44,500.00 | 44,850.00 | 42,470.76 | 7,269 |
| 2022-06-08 | 46,500.00 | 46,500.00 | 45,000.00 | 45,300.00 | 42,896.88 | 6,328 |
| 2022-06-07 | 47,500.00 | 47,500.00 | 46,050.00 | 46,400.00 | 43,938.53 | 9,570 |
| 2022-06-03 | 46,200.00 | 46,950.00 | 45,600.00 | 46,700.00 | 44,222.61 | 9,474 |
| 2022-06-02 | 45,400.00 | 46,300.00 | 45,250.00 | 46,150.00 | 43,701.79 | 11,233 |
| 2022-05-31 | 45,700.00 | 46,000.00 | 45,000.00 | 45,250.00 | 42,849.54 | 8,805 |
| 2022-05-30 | 45,800.00 | 46,700.00 | 45,500.00 | 45,850.00 | 43,417.71 | 8,458 |
| 2022-05-27 | 44,800.00 | 47,450.00 | 44,800.00 | 45,950.00 | 43,512.40 | 28,294 |
| 2022-05-26 | 44,650.00 | 46,500.00 | 43,900.00 | 44,400.00 | 42,044.63 | 21,560 |
| 2022-05-25 | 43,900.00 | 43,900.00 | 43,000.00 | 43,300.00 | 41,002.98 | 4,143 |
| 2022-05-24 | 44,000.00 | 44,800.00 | 42,900.00 | 43,300.00 | 41,002.98 | 5,578 |
| 2022-05-23 | 44,550.00 | 44,550.00 | 43,550.00 | 44,000.00 | 41,665.85 | 8,128 |
| 2022-05-20 | 43,600.00 | 44,550.00 | 43,600.00 | 44,350.00 | 41,997.28 | 6,102 |
| 2022-05-19 | 44,800.00 | 44,800.00 | 42,800.00 | 44,200.00 | 41,855.24 | 11,298 |
| 2022-05-18 | 46,600.00 | 46,600.00 | 45,000.00 | 45,000.00 | 42,612.80 | 6,406 |
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.