Korea Air Svc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-22 | 43,300.00 | 44,000.00 | 42,750.00 | 43,600.00 | 41,287.07 | 12,395 |
| 2021-11-19 | 43,300.00 | 44,000.00 | 42,650.00 | 43,300.00 | 41,002.98 | 10,420 |
| 2021-11-18 | 43,350.00 | 43,900.00 | 42,900.00 | 43,300.00 | 41,002.98 | 18,282 |
| 2021-11-17 | 44,750.00 | 45,200.00 | 43,450.00 | 43,900.00 | 41,571.15 | 15,813 |
| 2021-11-16 | 45,500.00 | 45,600.00 | 44,450.00 | 44,850.00 | 42,470.76 | 11,601 |
| 2021-11-15 | 44,550.00 | 45,700.00 | 44,400.00 | 45,600.00 | 43,180.97 | 12,524 |
| 2021-11-12 | 44,100.00 | 45,000.00 | 43,800.00 | 44,150.00 | 41,807.89 | 13,894 |
| 2021-11-11 | 45,150.00 | 45,450.00 | 43,900.00 | 44,050.00 | 41,713.19 | 15,789 |
| 2021-11-10 | 46,300.00 | 46,300.00 | 45,050.00 | 45,200.00 | 42,802.19 | 9,028 |
| 2021-11-09 | 47,250.00 | 47,250.00 | 45,950.00 | 46,300.00 | 43,843.83 | 9,288 |
| 2021-11-08 | 46,750.00 | 47,300.00 | 46,200.00 | 46,800.00 | 44,317.31 | 14,387 |
| 2021-11-05 | 45,700.00 | 45,700.00 | 45,050.00 | 45,400.00 | 42,991.58 | 10,055 |
| 2021-11-04 | 46,200.00 | 46,750.00 | 45,300.00 | 45,650.00 | 43,228.32 | 9,242 |
| 2021-11-03 | 47,700.00 | 47,850.00 | 45,850.00 | 46,200.00 | 43,749.14 | 25,645 |
| 2021-11-02 | 47,300.00 | 48,050.00 | 47,300.00 | 47,600.00 | 45,074.87 | 8,379 |
| 2021-11-01 | 46,950.00 | 48,000.00 | 46,800.00 | 47,250.00 | 44,743.44 | 11,019 |
| 2021-10-29 | 48,050.00 | 48,300.00 | 46,950.00 | 47,000.00 | 44,506.70 | 18,784 |
| 2021-10-28 | 48,600.00 | 48,750.00 | 48,000.00 | 48,050.00 | 45,501.00 | 17,178 |
| 2021-10-27 | 50,000.00 | 50,000.00 | 48,550.00 | 48,600.00 | 46,021.82 | 24,992 |
| 2021-10-26 | 50,900.00 | 50,900.00 | 49,950.00 | 50,200.00 | 47,536.94 | 7,341 |
| 2021-10-25 | 49,000.00 | 51,000.00 | 48,850.00 | 50,900.00 | 48,199.81 | 17,262 |
| 2021-10-22 | 49,150.00 | 49,250.00 | 48,550.00 | 48,950.00 | 46,353.25 | 10,424 |
| 2021-10-21 | 49,800.00 | 49,950.00 | 48,750.00 | 49,150.00 | 46,542.64 | 12,912 |
| 2021-10-20 | 49,750.00 | 50,300.00 | 49,100.00 | 49,800.00 | 47,158.16 | 11,550 |
| 2021-10-19 | 50,600.00 | 51,500.00 | 49,150.00 | 49,800.00 | 47,158.16 | 24,447 |
| 2021-10-18 | 51,000.00 | 51,200.00 | 50,200.00 | 50,700.00 | 48,010.42 | 8,535 |
| 2021-10-15 | 52,900.00 | 53,100.00 | 50,600.00 | 50,900.00 | 48,199.81 | 42,826 |
| 2021-10-14 | 51,400.00 | 54,000.00 | 50,500.00 | 52,600.00 | 49,809.63 | 18,913 |
← NewerPage 21 of 21 · 1,228 trading days
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.