Korea Air Svc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 86,000.00 | 86,000.00 | 78,700.00 | 82,400.00 | 82,400.00 | 22,202 |
| 2026-07-16 | 84,100.00 | 86,900.00 | 82,200.00 | 85,700.00 | 85,700.00 | 78,238 |
| 2026-07-15 | 80,000.00 | 88,800.00 | 80,000.00 | 85,800.00 | 85,800.00 | 21,688 |
| 2026-07-14 | 80,000.00 | 81,900.00 | 77,500.00 | 79,700.00 | 79,700.00 | 9,805 |
| 2026-07-13 | 81,700.00 | 82,100.00 | 76,300.00 | 81,500.00 | 81,500.00 | 11,487 |
| 2026-07-10 | 80,900.00 | 82,000.00 | 78,300.00 | 81,700.00 | 81,700.00 | 7,539 |
| 2026-07-09 | 81,000.00 | 83,500.00 | 77,900.00 | 79,400.00 | 79,400.00 | 14,925 |
| 2026-07-08 | 85,700.00 | 86,300.00 | 78,700.00 | 80,100.00 | 80,100.00 | 29,071 |
| 2026-07-07 | 85,200.00 | 86,600.00 | 79,100.00 | 85,700.00 | 85,700.00 | 9,863 |
| 2026-07-06 | 89,800.00 | 95,900.00 | 84,300.00 | 86,000.00 | 86,000.00 | 23,432 |
| 2026-07-03 | 83,200.00 | 92,000.00 | 79,200.00 | 89,600.00 | 89,600.00 | 14,744 |
| 2026-07-02 | 86,800.00 | 88,500.00 | 83,200.00 | 83,200.00 | 83,200.00 | 8,570 |
| 2026-07-01 | 82,000.00 | 88,500.00 | 81,500.00 | 87,500.00 | 87,500.00 | 21,695 |
| 2026-06-30 | 78,000.00 | 81,500.00 | 75,700.00 | 81,500.00 | 81,500.00 | 6,065 |
| 2026-06-29 | 77,300.00 | 79,900.00 | 75,300.00 | 78,000.00 | 78,000.00 | 28,095 |
| 2026-06-26 | 83,100.00 | 83,100.00 | 77,200.00 | 77,300.00 | 77,300.00 | 16,564 |
| 2026-06-25 | 79,900.00 | 84,900.00 | 77,100.00 | 81,200.00 | 81,200.00 | 7,712 |
| 2026-06-24 | 79,900.00 | 81,300.00 | 76,800.00 | 79,800.00 | 79,800.00 | 9,410 |
| 2026-06-23 | 84,400.00 | 84,400.00 | 77,500.00 | 80,700.00 | 80,700.00 | 9,008 |
| 2026-06-22 | 79,900.00 | 83,300.00 | 79,800.00 | 82,400.00 | 82,400.00 | 9,821 |
| 2026-06-19 | 81,500.00 | 83,400.00 | 79,100.00 | 80,600.00 | 80,600.00 | 6,999 |
| 2026-06-18 | 86,000.00 | 88,900.00 | 82,400.00 | 82,900.00 | 82,900.00 | 10,799 |
| 2026-06-17 | 84,200.00 | 86,500.00 | 80,100.00 | 86,100.00 | 86,100.00 | 7,963 |
| 2026-06-16 | 84,700.00 | 86,000.00 | 81,800.00 | 85,000.00 | 85,000.00 | 14,652 |
| 2026-06-15 | 88,800.00 | 90,000.00 | 83,900.00 | 84,200.00 | 84,200.00 | 18,025 |
| 2026-06-12 | 80,700.00 | 90,000.00 | 80,600.00 | 87,900.00 | 87,900.00 | 37,396 |
| 2026-06-11 | 73,500.00 | 79,900.00 | 73,400.00 | 79,200.00 | 79,200.00 | 12,633 |
| 2026-06-10 | 69,800.00 | 75,600.00 | 69,600.00 | 73,500.00 | 73,500.00 | 15,828 |
| 2026-06-09 | 70,000.00 | 74,000.00 | 67,900.00 | 71,200.00 | 71,200.00 | 27,841 |
| 2026-06-08 | 72,300.00 | 73,400.00 | 68,400.00 | 68,900.00 | 68,900.00 | 11,577 |
| 2026-06-05 | 79,000.00 | 79,000.00 | 74,400.00 | 75,200.00 | 75,200.00 | 13,148 |
| 2026-06-04 | 79,200.00 | 80,400.00 | 75,100.00 | 78,200.00 | 78,200.00 | 21,685 |
| 2026-06-02 | 77,200.00 | 81,500.00 | 77,200.00 | 80,000.00 | 80,000.00 | 9,621 |
| 2026-06-01 | 82,300.00 | 82,300.00 | 76,300.00 | 81,600.00 | 81,600.00 | 32,082 |
| 2026-05-29 | 87,000.00 | 87,100.00 | 79,100.00 | 82,500.00 | 82,500.00 | 35,965 |
| 2026-05-28 | 86,700.00 | 90,300.00 | 83,300.00 | 89,700.00 | 89,700.00 | 52,013 |
| 2026-05-27 | 80,500.00 | 93,100.00 | 79,800.00 | 88,300.00 | 88,300.00 | 62,848 |
| 2026-05-26 | 76,000.00 | 81,800.00 | 73,900.00 | 80,500.00 | 80,500.00 | 36,017 |
| 2026-05-22 | 72,000.00 | 76,300.00 | 72,000.00 | 75,800.00 | 75,800.00 | 15,715 |
| 2026-05-21 | 74,400.00 | 75,800.00 | 71,600.00 | 73,400.00 | 73,400.00 | 14,759 |
| 2026-05-20 | 74,900.00 | 76,000.00 | 72,100.00 | 74,400.00 | 74,400.00 | 24,371 |
| 2026-05-19 | 70,400.00 | 75,800.00 | 70,400.00 | 74,800.00 | 74,800.00 | 62,452 |
| 2026-05-18 | 68,800.00 | 75,500.00 | 66,600.00 | 70,400.00 | 70,400.00 | 90,142 |
| 2026-05-15 | 72,000.00 | 72,000.00 | 68,000.00 | 68,800.00 | 68,800.00 | 36,360 |
| 2026-05-14 | 62,100.00 | 74,900.00 | 61,900.00 | 72,400.00 | 72,400.00 | 69,221 |
| 2026-05-13 | 61,500.00 | 61,900.00 | 59,900.00 | 61,300.00 | 61,300.00 | 17,023 |
| 2026-05-12 | 62,500.00 | 63,000.00 | 59,900.00 | 61,800.00 | 61,800.00 | 19,805 |
| 2026-05-11 | 64,900.00 | 64,900.00 | 62,900.00 | 63,100.00 | 63,100.00 | 9,059 |
| 2026-05-08 | 63,900.00 | 65,600.00 | 62,500.00 | 65,200.00 | 65,200.00 | 13,051 |
| 2026-05-07 | 64,000.00 | 65,800.00 | 62,500.00 | 63,900.00 | 63,900.00 | 12,860 |
| 2026-05-06 | 59,300.00 | 64,500.00 | 58,700.00 | 63,600.00 | 63,600.00 | 46,519 |
| 2026-05-04 | 58,800.00 | 59,400.00 | 58,200.00 | 58,700.00 | 58,700.00 | 23,320 |
| 2026-04-30 | 59,500.00 | 59,500.00 | 58,300.00 | 58,800.00 | 58,800.00 | 5,767 |
| 2026-04-29 | 59,400.00 | 59,700.00 | 58,800.00 | 59,500.00 | 59,500.00 | 5,710 |
| 2026-04-28 | 58,800.00 | 60,400.00 | 58,800.00 | 59,400.00 | 59,400.00 | 11,059 |
| 2026-04-27 | 59,400.00 | 59,400.00 | 58,000.00 | 58,600.00 | 58,600.00 | 7,485 |
| 2026-04-24 | 58,200.00 | 59,100.00 | 57,900.00 | 58,900.00 | 58,900.00 | 4,385 |
| 2026-04-23 | 57,900.00 | 60,000.00 | 57,600.00 | 58,300.00 | 58,300.00 | 7,972 |
| 2026-04-22 | 58,200.00 | 58,200.00 | 57,000.00 | 57,600.00 | 57,600.00 | 6,386 |
| 2026-04-21 | 58,300.00 | 58,500.00 | 57,500.00 | 57,900.00 | 57,900.00 | 3,612 |
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.