Korea Air Svc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 66,300.00 | 68,600.00 | 65,000.00 | 66,700.00 | 66,700.00 | 11,788 |
| 2026-01-19 | 66,000.00 | 66,800.00 | 65,000.00 | 66,300.00 | 66,300.00 | 4,005 |
| 2026-01-16 | 64,800.00 | 66,700.00 | 64,100.00 | 66,300.00 | 66,300.00 | 15,041 |
| 2026-01-15 | 66,600.00 | 66,600.00 | 64,200.00 | 64,700.00 | 64,700.00 | 8,341 |
| 2026-01-14 | 66,300.00 | 66,800.00 | 64,000.00 | 66,600.00 | 66,600.00 | 7,284 |
| 2026-01-13 | 67,000.00 | 68,400.00 | 63,900.00 | 66,800.00 | 66,800.00 | 22,727 |
| 2026-01-12 | 61,200.00 | 66,400.00 | 61,200.00 | 66,100.00 | 66,100.00 | 19,497 |
| 2026-01-09 | 61,100.00 | 62,800.00 | 61,100.00 | 61,200.00 | 61,200.00 | 2,776 |
| 2026-01-08 | 62,800.00 | 63,100.00 | 61,200.00 | 61,500.00 | 61,500.00 | 3,706 |
| 2026-01-07 | 63,900.00 | 64,000.00 | 62,300.00 | 62,800.00 | 62,800.00 | 6,213 |
| 2026-01-06 | 63,100.00 | 64,800.00 | 62,600.00 | 64,000.00 | 64,000.00 | 8,780 |
| 2026-01-05 | 64,100.00 | 64,300.00 | 62,000.00 | 63,100.00 | 63,100.00 | 6,935 |
| 2026-01-02 | 64,800.00 | 65,500.00 | 60,100.00 | 64,100.00 | 64,100.00 | 6,800 |
| 2025-12-30 | 64,200.00 | 65,800.00 | 62,700.00 | 65,000.00 | 65,000.00 | 7,738 |
| 2025-12-29 | 63,000.00 | 64,200.00 | 62,200.00 | 64,200.00 | 64,200.00 | 10,382 |
| 2025-12-26 | 64,800.00 | 65,500.00 | 62,500.00 | 63,400.00 | 62,400.00 | 8,760 |
| 2025-12-24 | 64,700.00 | 65,700.00 | 63,900.00 | 64,800.00 | 63,777.92 | 6,395 |
| 2025-12-23 | 66,300.00 | 66,800.00 | 64,200.00 | 64,700.00 | 63,679.50 | 10,179 |
| 2025-12-22 | 64,700.00 | 67,200.00 | 63,700.00 | 66,900.00 | 65,844.80 | 14,997 |
| 2025-12-19 | 62,900.00 | 65,700.00 | 62,900.00 | 64,700.00 | 63,679.50 | 22,858 |
| 2025-12-18 | 62,000.00 | 63,200.00 | 60,500.00 | 62,500.00 | 61,514.20 | 6,763 |
| 2025-12-17 | 62,600.00 | 63,300.00 | 60,900.00 | 63,000.00 | 62,006.31 | 4,513 |
| 2025-12-16 | 61,300.00 | 63,100.00 | 61,300.00 | 62,600.00 | 61,612.62 | 11,931 |
| 2025-12-15 | 61,300.00 | 61,900.00 | 59,900.00 | 60,800.00 | 59,841.01 | 2,339 |
| 2025-12-12 | 60,200.00 | 61,900.00 | 60,200.00 | 61,400.00 | 60,431.55 | 3,164 |
| 2025-12-11 | 61,900.00 | 61,900.00 | 60,100.00 | 60,500.00 | 59,545.74 | 2,376 |
| 2025-12-10 | 60,800.00 | 62,100.00 | 60,500.00 | 60,500.00 | 59,545.74 | 1,161 |
| 2025-12-09 | 61,400.00 | 61,800.00 | 60,600.00 | 61,400.00 | 60,431.55 | 2,969 |
| 2025-12-08 | 62,700.00 | 63,300.00 | 61,100.00 | 61,500.00 | 60,529.97 | 3,193 |
| 2025-12-05 | 61,800.00 | 62,900.00 | 60,100.00 | 62,700.00 | 61,711.04 | 6,815 |
| 2025-12-04 | 61,900.00 | 63,500.00 | 61,800.00 | 62,400.00 | 61,415.77 | 5,463 |
| 2025-12-03 | 60,600.00 | 63,000.00 | 59,800.00 | 63,000.00 | 62,006.31 | 17,417 |
| 2025-12-02 | 60,000.00 | 61,500.00 | 59,000.00 | 60,000.00 | 59,053.63 | 2,681 |
| 2025-12-01 | 61,000.00 | 61,400.00 | 59,000.00 | 59,900.00 | 58,955.21 | 2,096 |
| 2025-11-28 | 59,100.00 | 61,400.00 | 57,900.00 | 60,900.00 | 59,939.43 | 11,802 |
| 2025-11-27 | 57,600.00 | 59,200.00 | 57,600.00 | 58,800.00 | 57,872.56 | 1,331 |
| 2025-11-26 | 57,200.00 | 58,000.00 | 56,500.00 | 58,000.00 | 57,085.17 | 2,205 |
| 2025-11-25 | 57,000.00 | 57,500.00 | 56,000.00 | 57,200.00 | 56,297.79 | 3,743 |
| 2025-11-24 | 57,300.00 | 57,900.00 | 56,600.00 | 57,200.00 | 56,297.79 | 2,792 |
| 2025-11-21 | 57,500.00 | 57,500.00 | 56,300.00 | 57,000.00 | 56,100.95 | 5,744 |
| 2025-11-20 | 58,300.00 | 58,300.00 | 55,000.00 | 58,000.00 | 57,085.17 | 24,164 |
| 2025-11-19 | 57,500.00 | 58,500.00 | 56,800.00 | 57,500.00 | 56,593.06 | 6,239 |
| 2025-11-18 | 59,800.00 | 60,000.00 | 57,000.00 | 57,300.00 | 56,396.21 | 8,138 |
| 2025-11-17 | 58,900.00 | 60,900.00 | 58,000.00 | 59,900.00 | 58,955.21 | 11,424 |
| 2025-11-14 | 58,300.00 | 59,500.00 | 58,300.00 | 58,500.00 | 57,577.29 | 3,240 |
| 2025-11-13 | 59,500.00 | 60,300.00 | 59,000.00 | 59,200.00 | 58,266.25 | 4,475 |
| 2025-11-12 | 60,200.00 | 60,900.00 | 58,500.00 | 59,900.00 | 58,955.21 | 2,282 |
| 2025-11-11 | 59,800.00 | 61,000.00 | 59,500.00 | 60,200.00 | 59,250.47 | 4,090 |
| 2025-11-10 | 58,200.00 | 60,300.00 | 58,200.00 | 59,400.00 | 58,463.09 | 6,594 |
| 2025-11-07 | 58,200.00 | 59,700.00 | 57,200.00 | 58,200.00 | 57,282.02 | 2,312 |
| 2025-11-06 | 58,600.00 | 59,800.00 | 55,100.00 | 59,300.00 | 58,364.67 | 64,176 |
| 2025-11-05 | 60,000.00 | 60,000.00 | 56,600.00 | 57,700.00 | 56,789.91 | 9,638 |
| 2025-11-04 | 60,400.00 | 60,800.00 | 59,200.00 | 59,200.00 | 58,266.25 | 6,551 |
| 2025-11-03 | 61,100.00 | 61,400.00 | 59,900.00 | 60,400.00 | 59,447.32 | 8,708 |
| 2025-10-31 | 60,000.00 | 60,400.00 | 59,600.00 | 59,800.00 | 58,856.78 | 7,038 |
| 2025-10-30 | 61,600.00 | 63,100.00 | 59,800.00 | 60,000.00 | 59,053.63 | 32,657 |
| 2025-10-29 | 60,400.00 | 62,000.00 | 59,500.00 | 61,700.00 | 60,726.81 | 12,236 |
| 2025-10-28 | 60,000.00 | 61,600.00 | 59,900.00 | 60,300.00 | 59,348.90 | 29,198 |
| 2025-10-27 | 61,500.00 | 62,100.00 | 60,500.00 | 60,800.00 | 59,841.01 | 9,229 |
| 2025-10-24 | 61,200.00 | 63,000.00 | 60,600.00 | 61,900.00 | 60,923.66 | 8,762 |
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.