Korea Air Svc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 62,500.00 | 65,600.00 | 61,500.00 | 62,200.00 | 61,218.93 | 5,734 |
| 2025-10-22 | 61,000.00 | 63,000.00 | 61,000.00 | 62,800.00 | 61,809.46 | 4,918 |
| 2025-10-21 | 61,900.00 | 62,700.00 | 60,600.00 | 60,900.00 | 59,939.43 | 7,170 |
| 2025-10-20 | 63,400.00 | 63,400.00 | 61,700.00 | 61,900.00 | 60,923.66 | 4,168 |
| 2025-10-17 | 63,600.00 | 64,700.00 | 62,600.00 | 63,000.00 | 62,006.31 | 9,092 |
| 2025-10-16 | 62,900.00 | 64,800.00 | 62,900.00 | 64,000.00 | 62,990.54 | 3,452 |
| 2025-10-15 | 63,500.00 | 64,800.00 | 61,800.00 | 62,800.00 | 61,809.46 | 14,465 |
| 2025-10-14 | 64,700.00 | 64,900.00 | 63,000.00 | 63,500.00 | 62,498.42 | 4,469 |
| 2025-10-13 | 65,100.00 | 65,900.00 | 63,600.00 | 63,600.00 | 62,596.85 | 66,492 |
| 2025-10-10 | 65,900.00 | 68,400.00 | 65,300.00 | 66,400.00 | 65,352.68 | 4,293 |
| 2025-10-02 | 67,000.00 | 67,900.00 | 66,000.00 | 66,900.00 | 65,844.80 | 5,532 |
| 2025-10-01 | 68,300.00 | 69,500.00 | 66,200.00 | 67,000.00 | 65,943.22 | 4,279 |
| 2025-09-30 | 69,300.00 | 70,500.00 | 68,300.00 | 68,300.00 | 67,222.71 | 4,353 |
| 2025-09-29 | 68,300.00 | 70,500.00 | 68,000.00 | 70,400.00 | 69,289.59 | 5,554 |
| 2025-09-26 | 67,500.00 | 69,700.00 | 67,100.00 | 68,300.00 | 67,222.71 | 9,012 |
| 2025-09-25 | 69,500.00 | 70,000.00 | 68,200.00 | 68,300.00 | 67,222.71 | 2,883 |
| 2025-09-24 | 67,500.00 | 70,000.00 | 67,500.00 | 69,500.00 | 68,403.79 | 5,074 |
| 2025-09-23 | 67,500.00 | 69,800.00 | 67,200.00 | 67,400.00 | 66,336.91 | 24,099 |
| 2025-09-22 | 68,800.00 | 70,300.00 | 68,000.00 | 68,100.00 | 67,025.87 | 3,060 |
| 2025-09-19 | 69,800.00 | 71,000.00 | 67,900.00 | 68,700.00 | 67,616.40 | 11,399 |
| 2025-09-18 | 71,200.00 | 71,300.00 | 69,500.00 | 69,700.00 | 68,600.63 | 4,309 |
| 2025-09-17 | 70,000.00 | 71,700.00 | 69,900.00 | 71,300.00 | 70,175.39 | 10,808 |
| 2025-09-16 | 69,900.00 | 70,600.00 | 69,700.00 | 69,900.00 | 68,797.48 | 9,111 |
| 2025-09-15 | 69,800.00 | 70,700.00 | 69,500.00 | 69,900.00 | 68,797.48 | 10,318 |
| 2025-09-12 | 70,200.00 | 70,800.00 | 69,500.00 | 70,200.00 | 69,092.74 | 8,501 |
| 2025-09-11 | 71,900.00 | 71,900.00 | 70,200.00 | 70,800.00 | 69,683.28 | 4,509 |
| 2025-09-10 | 71,500.00 | 72,300.00 | 69,600.00 | 71,100.00 | 69,978.55 | 8,090 |
| 2025-09-09 | 70,700.00 | 73,500.00 | 69,800.00 | 71,500.00 | 70,372.24 | 10,058 |
| 2025-09-08 | 69,700.00 | 71,400.00 | 69,700.00 | 70,800.00 | 69,683.28 | 6,964 |
| 2025-09-05 | 71,300.00 | 71,600.00 | 69,100.00 | 70,500.00 | 69,388.01 | 14,249 |
| 2025-09-04 | 68,400.00 | 70,600.00 | 68,400.00 | 70,500.00 | 69,388.01 | 19,074 |
| 2025-09-03 | 65,800.00 | 68,500.00 | 65,000.00 | 68,500.00 | 67,419.56 | 22,807 |
| 2025-09-02 | 63,700.00 | 66,400.00 | 63,500.00 | 65,400.00 | 64,368.45 | 19,170 |
| 2025-09-01 | 64,600.00 | 64,600.00 | 63,000.00 | 63,400.00 | 62,400.00 | 27,102 |
| 2025-08-29 | 62,300.00 | 64,800.00 | 62,200.00 | 63,900.00 | 62,892.11 | 68,822 |
| 2025-08-28 | 61,000.00 | 62,700.00 | 60,800.00 | 62,300.00 | 61,317.35 | 7,286 |
| 2025-08-27 | 63,200.00 | 63,400.00 | 61,300.00 | 62,100.00 | 61,120.50 | 7,395 |
| 2025-08-26 | 63,600.00 | 63,600.00 | 62,100.00 | 62,500.00 | 61,514.20 | 6,183 |
| 2025-08-25 | 62,000.00 | 63,500.00 | 61,100.00 | 63,500.00 | 62,498.42 | 23,203 |
| 2025-08-22 | 59,100.00 | 61,300.00 | 55,800.00 | 61,200.00 | 60,234.70 | 48,928 |
| 2025-08-21 | 59,400.00 | 60,200.00 | 59,400.00 | 60,000.00 | 59,053.63 | 8,478 |
| 2025-08-20 | 59,500.00 | 59,700.00 | 58,100.00 | 59,300.00 | 58,364.67 | 12,788 |
| 2025-08-19 | 59,500.00 | 60,400.00 | 59,000.00 | 60,100.00 | 59,152.05 | 39,915 |
| 2025-08-18 | 60,400.00 | 60,700.00 | 58,200.00 | 59,200.00 | 58,266.25 | 17,029 |
| 2025-08-14 | 59,400.00 | 61,000.00 | 58,900.00 | 59,000.00 | 58,069.40 | 5,373 |
| 2025-08-13 | 61,100.00 | 61,300.00 | 58,900.00 | 59,800.00 | 58,856.78 | 83,912 |
| 2025-08-12 | 64,000.00 | 64,500.00 | 61,700.00 | 62,400.00 | 61,415.77 | 3,456 |
| 2025-08-11 | 63,700.00 | 65,800.00 | 62,100.00 | 63,800.00 | 62,793.69 | 10,229 |
| 2025-08-08 | 63,900.00 | 64,500.00 | 62,900.00 | 64,300.00 | 63,285.80 | 6,571 |
| 2025-08-07 | 65,100.00 | 65,100.00 | 63,100.00 | 63,900.00 | 62,892.11 | 5,546 |
| 2025-08-06 | 64,800.00 | 64,800.00 | 62,200.00 | 63,700.00 | 62,695.27 | 7,399 |
| 2025-08-05 | 63,400.00 | 63,500.00 | 61,200.00 | 63,500.00 | 62,498.42 | 5,727 |
| 2025-08-04 | 62,300.00 | 63,300.00 | 60,600.00 | 61,900.00 | 60,923.66 | 8,322 |
| 2025-08-01 | 65,300.00 | 67,500.00 | 62,200.00 | 62,600.00 | 61,612.62 | 12,899 |
| 2025-07-31 | 63,200.00 | 66,500.00 | 62,400.00 | 66,300.00 | 65,254.26 | 14,663 |
| 2025-07-30 | 61,700.00 | 64,700.00 | 60,700.00 | 63,600.00 | 62,596.85 | 10,897 |
| 2025-07-29 | 63,000.00 | 63,700.00 | 60,100.00 | 61,400.00 | 60,431.55 | 10,480 |
| 2025-07-28 | 66,800.00 | 66,800.00 | 62,100.00 | 62,100.00 | 61,120.50 | 21,812 |
| 2025-07-25 | 67,100.00 | 67,700.00 | 65,800.00 | 67,100.00 | 66,041.64 | 12,881 |
| 2025-07-24 | 68,000.00 | 68,000.00 | 65,100.00 | 67,200.00 | 66,140.06 | 26,993 |
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.