Korea Air Svc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-18 | 46,600.00 | 46,600.00 | 45,000.00 | 45,000.00 | 42,612.80 | 6,406 |
| 2022-05-17 | 45,500.00 | 46,000.00 | 45,500.00 | 45,950.00 | 43,512.40 | 3,041 |
| 2022-05-16 | 46,450.00 | 46,500.00 | 45,600.00 | 45,800.00 | 43,370.36 | 9,081 |
| 2022-05-13 | 46,000.00 | 46,800.00 | 45,800.00 | 46,100.00 | 43,654.44 | 4,374 |
| 2022-05-12 | 46,650.00 | 47,000.00 | 45,950.00 | 46,000.00 | 43,559.75 | 14,775 |
| 2022-05-11 | 47,550.00 | 48,000.00 | 46,800.00 | 47,350.00 | 44,838.13 | 4,272 |
| 2022-05-10 | 46,900.00 | 47,950.00 | 45,400.00 | 47,550.00 | 45,027.52 | 12,918 |
| 2022-05-09 | 48,200.00 | 49,200.00 | 46,700.00 | 47,100.00 | 44,601.40 | 14,278 |
| 2022-05-06 | 47,800.00 | 48,650.00 | 46,850.00 | 48,650.00 | 46,069.17 | 12,836 |
| 2022-05-04 | 48,800.00 | 49,200.00 | 47,850.00 | 47,850.00 | 45,311.61 | 4,883 |
| 2022-05-03 | 48,900.00 | 49,250.00 | 48,550.00 | 48,700.00 | 46,116.52 | 3,973 |
| 2022-05-02 | 49,000.00 | 49,400.00 | 48,650.00 | 48,900.00 | 46,305.91 | 2,952 |
| 2022-04-29 | 49,000.00 | 49,450.00 | 48,250.00 | 49,000.00 | 46,400.60 | 6,070 |
| 2022-04-28 | 48,000.00 | 48,450.00 | 47,850.00 | 48,450.00 | 45,879.78 | 5,815 |
| 2022-04-27 | 48,500.00 | 48,550.00 | 47,700.00 | 48,000.00 | 45,453.65 | 9,238 |
| 2022-04-26 | 48,600.00 | 49,650.00 | 48,600.00 | 49,100.00 | 46,495.30 | 3,357 |
| 2022-04-25 | 50,000.00 | 50,700.00 | 48,900.00 | 49,000.00 | 46,400.60 | 20,213 |
| 2022-04-22 | 50,000.00 | 51,200.00 | 49,250.00 | 50,900.00 | 48,199.81 | 20,763 |
| 2022-04-21 | 50,400.00 | 50,400.00 | 49,500.00 | 49,600.00 | 46,968.77 | 7,773 |
| 2022-04-20 | 50,300.00 | 50,500.00 | 49,400.00 | 50,100.00 | 47,442.25 | 12,259 |
| 2022-04-19 | 50,100.00 | 50,900.00 | 49,950.00 | 50,100.00 | 47,442.25 | 6,193 |
| 2022-04-18 | 49,800.00 | 50,700.00 | 49,200.00 | 50,200.00 | 47,536.94 | 17,997 |
| 2022-04-15 | 50,600.00 | 50,600.00 | 49,450.00 | 49,850.00 | 47,205.51 | 15,542 |
| 2022-04-14 | 49,300.00 | 51,000.00 | 49,150.00 | 50,400.00 | 47,726.33 | 30,409 |
| 2022-04-13 | 50,000.00 | 50,500.00 | 47,950.00 | 48,850.00 | 46,258.56 | 36,527 |
| 2022-04-12 | 50,700.00 | 50,900.00 | 49,500.00 | 49,900.00 | 47,252.86 | 18,505 |
| 2022-04-11 | 50,000.00 | 51,400.00 | 49,900.00 | 51,000.00 | 48,294.50 | 14,324 |
| 2022-04-08 | 50,500.00 | 50,500.00 | 49,100.00 | 50,000.00 | 47,347.55 | 11,118 |
| 2022-04-07 | 51,500.00 | 51,500.00 | 49,850.00 | 50,000.00 | 47,347.55 | 16,982 |
| 2022-04-06 | 49,450.00 | 51,500.00 | 49,450.00 | 51,400.00 | 48,673.28 | 20,195 |
| 2022-04-05 | 50,500.00 | 50,900.00 | 49,500.00 | 49,600.00 | 46,968.77 | 15,356 |
| 2022-04-04 | 50,100.00 | 51,300.00 | 50,100.00 | 50,500.00 | 47,821.03 | 15,956 |
| 2022-04-01 | 49,550.00 | 50,400.00 | 49,500.00 | 50,100.00 | 47,442.25 | 13,365 |
| 2022-03-31 | 49,650.00 | 49,950.00 | 49,400.00 | 49,900.00 | 47,252.86 | 5,481 |
| 2022-03-30 | 50,100.00 | 50,600.00 | 49,500.00 | 49,650.00 | 47,016.12 | 9,560 |
| 2022-03-29 | 50,700.00 | 51,200.00 | 49,650.00 | 50,200.00 | 47,536.94 | 18,413 |
| 2022-03-28 | 49,000.00 | 50,500.00 | 48,800.00 | 50,100.00 | 47,442.25 | 18,360 |
| 2022-03-25 | 49,600.00 | 49,900.00 | 48,500.00 | 48,650.00 | 46,069.17 | 14,072 |
| 2022-03-24 | 48,500.00 | 49,500.00 | 48,300.00 | 49,400.00 | 46,779.38 | 12,393 |
| 2022-03-23 | 48,600.00 | 49,850.00 | 48,500.00 | 49,300.00 | 46,684.69 | 16,442 |
| 2022-03-22 | 48,950.00 | 49,250.00 | 48,350.00 | 48,600.00 | 46,021.82 | 11,069 |
| 2022-03-21 | 50,900.00 | 50,900.00 | 48,750.00 | 48,950.00 | 46,353.25 | 44,347 |
| 2022-03-18 | 51,100.00 | 52,000.00 | 50,000.00 | 51,300.00 | 48,578.59 | 21,959 |
| 2022-03-17 | 51,700.00 | 52,400.00 | 50,300.00 | 51,100.00 | 48,389.20 | 41,468 |
| 2022-03-16 | 50,100.00 | 51,800.00 | 49,500.00 | 51,300.00 | 48,578.59 | 50,043 |
| 2022-03-15 | 47,600.00 | 51,200.00 | 47,300.00 | 49,000.00 | 46,400.60 | 89,391 |
| 2022-03-14 | 47,900.00 | 48,650.00 | 46,950.00 | 47,500.00 | 44,980.18 | 28,371 |
| 2022-03-11 | 45,100.00 | 47,500.00 | 44,750.00 | 47,000.00 | 44,506.70 | 37,634 |
| 2022-03-10 | 46,200.00 | 46,200.00 | 44,000.00 | 44,550.00 | 42,186.67 | 5,488 |
| 2022-03-08 | 43,650.00 | 45,600.00 | 42,850.00 | 43,450.00 | 41,145.02 | 13,147 |
| 2022-03-07 | 45,400.00 | 45,400.00 | 44,350.00 | 44,650.00 | 42,281.37 | 6,273 |
| 2022-03-04 | 45,250.00 | 45,900.00 | 45,150.00 | 45,850.00 | 43,417.71 | 5,859 |
| 2022-03-03 | 45,500.00 | 45,600.00 | 44,650.00 | 45,350.00 | 42,944.23 | 4,616 |
| 2022-03-02 | 44,850.00 | 44,900.00 | 44,100.00 | 44,450.00 | 42,091.97 | 4,107 |
| 2022-02-28 | 44,800.00 | 45,450.00 | 43,500.00 | 44,850.00 | 42,470.76 | 5,365 |
| 2022-02-25 | 44,700.00 | 45,500.00 | 44,700.00 | 44,800.00 | 42,423.41 | 4,460 |
| 2022-02-24 | 45,600.00 | 45,700.00 | 43,000.00 | 44,600.00 | 42,234.02 | 13,570 |
| 2022-02-23 | 46,400.00 | 46,950.00 | 44,850.00 | 46,300.00 | 43,843.83 | 13,768 |
| 2022-02-22 | 45,800.00 | 46,800.00 | 45,800.00 | 46,500.00 | 44,033.22 | 9,959 |
| 2022-02-21 | 46,100.00 | 46,700.00 | 45,600.00 | 46,500.00 | 44,033.22 | 7,795 |
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.