Korea Air Svc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-18	46,000.00	47,200.00	45,650.00	46,500.00	44,033.22	9,016
2022-02-17	46,600.00	47,450.00	45,100.00	46,700.00	44,222.61	22,892
2022-02-16	45,700.00	46,000.00	44,350.00	46,000.00	43,559.75	11,025
2022-02-15	44,350.00	44,850.00	43,550.00	44,000.00	41,665.85	5,478
2022-02-14	44,550.00	45,300.00	43,300.00	44,700.00	42,328.71	19,469
2022-02-11	45,700.00	46,600.00	45,150.00	45,150.00	42,754.84	14,963
2022-02-10	46,700.00	46,700.00	45,300.00	45,800.00	43,370.36	12,993
2022-02-09	46,400.00	47,550.00	45,450.00	46,950.00	44,459.35	33,406
2022-02-08	44,100.00	47,000.00	44,100.00	46,000.00	43,559.75	51,061
2022-02-07	43,050.00	44,450.00	42,600.00	44,050.00	41,713.19	15,029
2022-02-04	41,200.00	43,500.00	40,650.00	43,000.00	40,718.90	25,121
2022-02-03	42,500.00	42,500.00	40,500.00	40,900.00	38,730.30	9,644
2022-01-28	39,600.00	41,300.00	39,600.00	41,300.00	39,109.08	4,797
2022-01-27	40,950.00	40,950.00	39,150.00	39,600.00	37,499.26	9,678
2022-01-26	40,200.00	41,000.00	39,800.00	40,000.00	37,878.04	5,594
2022-01-25	40,600.00	41,300.00	39,900.00	40,200.00	38,067.43	5,315
2022-01-24	41,300.00	42,100.00	40,600.00	40,600.00	38,446.21	6,205
2022-01-21	42,500.00	42,700.00	41,600.00	41,700.00	39,487.86	3,349
2022-01-20	42,000.00	42,700.00	41,550.00	42,150.00	39,913.99	1,376
2022-01-19	41,900.00	42,900.00	41,400.00	41,550.00	39,345.82	2,264
2022-01-18	42,300.00	42,550.00	41,900.00	41,900.00	39,677.25	2,100
2022-01-17	43,300.00	43,300.00	42,150.00	42,300.00	40,056.03	4,662
2022-01-14	43,500.00	43,550.00	42,850.00	43,000.00	40,718.90	2,982
2022-01-13	42,650.00	44,200.00	42,650.00	43,500.00	41,192.37	7,755
2022-01-12	42,550.00	43,350.00	42,500.00	43,050.00	40,766.24	1,779
2022-01-11	42,850.00	43,050.00	42,400.00	42,450.00	40,198.07	5,086
2022-01-10	43,500.00	43,550.00	42,650.00	43,000.00	40,718.90	3,092
2022-01-07	42,800.00	43,700.00	42,800.00	43,400.00	41,097.68	2,144
2022-01-06	43,050.00	43,550.00	43,000.00	43,000.00	40,718.90	2,953
2022-01-05	44,100.00	44,300.00	43,050.00	43,250.00	40,955.63	4,041
2022-01-04	44,050.00	44,350.00	43,750.00	44,150.00	41,807.89	7,171
2022-01-03	44,500.00	44,500.00	43,600.00	44,000.00	41,665.85	5,224
2021-12-30	44,050.00	44,050.00	43,000.00	43,850.00	41,523.80	3,214
2021-12-29	44,000.00	44,400.00	43,500.00	44,000.00	41,665.85	5,476
2021-12-28	43,700.00	43,750.00	43,400.00	43,600.00	41,287.07	5,430
2021-12-27	43,150.00	44,000.00	43,100.00	43,300.00	41,002.98	7,969
2021-12-24	41,800.00	42,750.00	41,800.00	42,450.00	40,198.07	6,785
2021-12-23	41,600.00	42,350.00	41,600.00	41,750.00	39,535.21	6,322
2021-12-22	41,100.00	41,850.00	40,800.00	41,600.00	39,393.16	4,782
2021-12-21	40,600.00	40,950.00	40,250.00	40,800.00	38,635.60	3,015
2021-12-20	41,150.00	41,250.00	40,500.00	40,700.00	38,540.91	2,625
2021-12-17	41,000.00	41,600.00	40,700.00	41,150.00	38,967.04	3,091
2021-12-16	41,150.00	41,550.00	41,100.00	41,200.00	39,014.38	2,709
2021-12-15	40,700.00	41,350.00	40,550.00	41,050.00	38,872.34	2,002
2021-12-14	41,550.00	42,000.00	40,700.00	41,200.00	39,014.38	10,809
2021-12-13	42,000.00	42,000.00	41,500.00	41,700.00	39,487.86	3,674
2021-12-10	42,250.00	42,600.00	41,700.00	42,000.00	39,771.94	1,784
2021-12-09	41,800.00	42,500.00	41,600.00	42,450.00	40,198.07	11,346
2021-12-08	42,300.00	42,500.00	41,650.00	41,750.00	39,535.21	6,114
2021-12-07	42,750.00	43,400.00	41,650.00	41,900.00	39,677.25	6,995
2021-12-06	41,900.00	42,100.00	41,000.00	41,950.00	39,724.60	3,815
2021-12-03	41,250.00	42,050.00	40,700.00	41,850.00	39,629.90	7,338
2021-12-02	40,900.00	41,000.00	39,650.00	41,000.00	38,824.99	4,544
2021-12-01	39,000.00	40,900.00	38,400.00	40,300.00	38,162.13	8,600
2021-11-30	40,750.00	41,900.00	38,750.00	39,300.00	37,215.18	16,506
2021-11-29	39,900.00	40,950.00	38,950.00	40,550.00	38,398.87	22,355
2021-11-26	42,200.00	42,700.00	40,500.00	41,000.00	38,824.99	17,795
2021-11-25	42,450.00	42,450.00	41,600.00	42,200.00	39,961.33	6,585
2021-11-24	43,950.00	43,950.00	42,000.00	42,450.00	40,198.07	15,710
2021-11-23	43,300.00	44,750.00	43,300.00	43,300.00	41,002.98	4,765

← NewerPage 20 of 21 · 1,223 trading daysOlder →

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.