Korea Air Svc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-20 | 58,900.00 | 59,200.00 | 57,700.00 | 58,000.00 | 58,000.00 | 6,257 |
| 2026-04-17 | 59,300.00 | 59,300.00 | 58,000.00 | 58,600.00 | 58,600.00 | 2,765 |
| 2026-04-16 | 58,400.00 | 59,700.00 | 58,400.00 | 58,600.00 | 58,600.00 | 5,264 |
| 2026-04-15 | 59,100.00 | 59,400.00 | 58,300.00 | 58,600.00 | 58,600.00 | 4,224 |
| 2026-04-14 | 58,200.00 | 59,600.00 | 58,100.00 | 58,600.00 | 58,600.00 | 11,573 |
| 2026-04-13 | 58,500.00 | 58,500.00 | 57,300.00 | 58,200.00 | 58,200.00 | 1,602 |
| 2026-04-10 | 57,600.00 | 60,100.00 | 57,400.00 | 58,500.00 | 58,500.00 | 10,964 |
| 2026-04-09 | 58,000.00 | 58,000.00 | 57,100.00 | 57,600.00 | 57,600.00 | 1,269 |
| 2026-04-08 | 57,300.00 | 58,900.00 | 56,300.00 | 58,600.00 | 58,600.00 | 12,478 |
| 2026-04-07 | 57,300.00 | 57,300.00 | 55,000.00 | 55,000.00 | 55,000.00 | 12,228 |
| 2026-04-06 | 59,300.00 | 59,300.00 | 56,600.00 | 56,800.00 | 56,800.00 | 2,290 |
| 2026-04-03 | 56,400.00 | 58,800.00 | 56,400.00 | 57,900.00 | 57,900.00 | 7,296 |
| 2026-04-02 | 59,200.00 | 60,100.00 | 56,400.00 | 56,400.00 | 56,400.00 | 7,946 |
| 2026-04-01 | 57,000.00 | 59,900.00 | 57,000.00 | 59,100.00 | 59,100.00 | 7,253 |
| 2026-03-31 | 58,800.00 | 59,600.00 | 56,800.00 | 56,800.00 | 56,800.00 | 7,502 |
| 2026-03-30 | 56,600.00 | 59,900.00 | 54,600.00 | 58,900.00 | 58,900.00 | 25,753 |
| 2026-03-27 | 56,500.00 | 56,700.00 | 54,200.00 | 56,700.00 | 56,700.00 | 11,480 |
| 2026-03-26 | 57,500.00 | 57,500.00 | 56,200.00 | 56,500.00 | 56,500.00 | 1,734 |
| 2026-03-25 | 56,100.00 | 58,000.00 | 56,100.00 | 57,400.00 | 57,400.00 | 2,766 |
| 2026-03-24 | 57,100.00 | 57,100.00 | 55,400.00 | 56,300.00 | 56,300.00 | 6,316 |
| 2026-03-23 | 57,700.00 | 57,700.00 | 55,400.00 | 55,700.00 | 55,700.00 | 8,104 |
| 2026-03-20 | 57,800.00 | 59,500.00 | 57,700.00 | 57,800.00 | 57,800.00 | 8,970 |
| 2026-03-19 | 58,700.00 | 59,100.00 | 56,900.00 | 57,800.00 | 57,800.00 | 6,493 |
| 2026-03-18 | 59,700.00 | 60,400.00 | 58,700.00 | 58,700.00 | 58,700.00 | 4,340 |
| 2026-03-17 | 58,600.00 | 59,500.00 | 58,400.00 | 58,800.00 | 58,800.00 | 3,433 |
| 2026-03-16 | 59,000.00 | 59,600.00 | 58,000.00 | 58,600.00 | 58,600.00 | 1,899 |
| 2026-03-13 | 59,300.00 | 60,000.00 | 57,000.00 | 59,000.00 | 59,000.00 | 4,384 |
| 2026-03-12 | 59,500.00 | 60,000.00 | 58,600.00 | 59,700.00 | 59,700.00 | 5,747 |
| 2026-03-11 | 59,900.00 | 62,100.00 | 58,600.00 | 59,500.00 | 59,500.00 | 8,353 |
| 2026-03-10 | 59,100.00 | 60,300.00 | 58,200.00 | 59,700.00 | 59,700.00 | 9,229 |
| 2026-03-09 | 55,600.00 | 58,200.00 | 55,600.00 | 56,700.00 | 56,700.00 | 19,511 |
| 2026-03-06 | 59,800.00 | 60,200.00 | 58,300.00 | 60,000.00 | 60,000.00 | 4,251 |
| 2026-03-05 | 59,100.00 | 61,400.00 | 58,500.00 | 60,200.00 | 60,200.00 | 23,335 |
| 2026-03-04 | 63,100.00 | 63,200.00 | 56,000.00 | 56,100.00 | 56,100.00 | 17,158 |
| 2026-03-03 | 65,100.00 | 66,500.00 | 63,800.00 | 63,800.00 | 63,800.00 | 14,841 |
| 2026-02-27 | 68,000.00 | 68,000.00 | 66,400.00 | 67,000.00 | 67,000.00 | 2,594 |
| 2026-02-26 | 68,300.00 | 68,400.00 | 66,400.00 | 68,000.00 | 68,000.00 | 13,237 |
| 2026-02-25 | 68,800.00 | 69,500.00 | 68,000.00 | 68,300.00 | 68,300.00 | 10,774 |
| 2026-02-24 | 69,900.00 | 70,600.00 | 68,000.00 | 68,600.00 | 68,600.00 | 15,472 |
| 2026-02-23 | 69,000.00 | 71,500.00 | 68,900.00 | 70,300.00 | 70,300.00 | 17,403 |
| 2026-02-20 | 70,100.00 | 70,100.00 | 68,500.00 | 68,800.00 | 68,800.00 | 13,878 |
| 2026-02-19 | 69,500.00 | 71,300.00 | 69,500.00 | 70,100.00 | 70,100.00 | 4,683 |
| 2026-02-13 | 70,200.00 | 70,800.00 | 69,200.00 | 69,400.00 | 69,400.00 | 7,977 |
| 2026-02-12 | 72,600.00 | 72,700.00 | 69,700.00 | 70,700.00 | 70,700.00 | 15,527 |
| 2026-02-11 | 69,600.00 | 72,700.00 | 69,600.00 | 72,600.00 | 72,600.00 | 18,412 |
| 2026-02-10 | 67,700.00 | 70,500.00 | 67,400.00 | 69,600.00 | 69,600.00 | 15,520 |
| 2026-02-09 | 67,800.00 | 68,600.00 | 67,100.00 | 67,400.00 | 67,400.00 | 5,849 |
| 2026-02-06 | 68,500.00 | 68,500.00 | 65,800.00 | 68,000.00 | 68,000.00 | 7,210 |
| 2026-02-05 | 69,200.00 | 70,400.00 | 68,000.00 | 68,600.00 | 68,600.00 | 13,287 |
| 2026-02-04 | 68,400.00 | 69,900.00 | 68,400.00 | 69,700.00 | 69,700.00 | 3,030 |
| 2026-02-03 | 68,000.00 | 68,700.00 | 66,800.00 | 68,700.00 | 68,700.00 | 3,733 |
| 2026-02-02 | 68,700.00 | 69,500.00 | 66,100.00 | 68,000.00 | 68,000.00 | 9,675 |
| 2026-01-30 | 69,500.00 | 69,500.00 | 67,500.00 | 68,700.00 | 68,700.00 | 12,599 |
| 2026-01-29 | 66,700.00 | 69,400.00 | 65,000.00 | 68,800.00 | 68,800.00 | 13,953 |
| 2026-01-28 | 67,400.00 | 68,800.00 | 66,400.00 | 66,700.00 | 66,700.00 | 13,256 |
| 2026-01-27 | 67,100.00 | 68,000.00 | 65,900.00 | 67,400.00 | 67,400.00 | 7,904 |
| 2026-01-26 | 67,900.00 | 69,500.00 | 66,500.00 | 67,300.00 | 67,300.00 | 13,351 |
| 2026-01-23 | 66,400.00 | 68,500.00 | 65,500.00 | 67,900.00 | 67,900.00 | 13,077 |
| 2026-01-22 | 67,200.00 | 68,200.00 | 66,000.00 | 66,500.00 | 66,500.00 | 6,990 |
| 2026-01-21 | 66,300.00 | 67,900.00 | 65,300.00 | 67,200.00 | 67,200.00 | 7,735 |
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.