Korea Air Svc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 63,800.00 | 67,000.00 | 63,600.00 | 67,000.00 | 65,943.22 | 19,699 |
| 2025-07-22 | 66,200.00 | 66,300.00 | 64,200.00 | 64,500.00 | 63,482.65 | 13,244 |
| 2025-07-21 | 65,700.00 | 67,100.00 | 64,200.00 | 66,200.00 | 65,155.84 | 25,553 |
| 2025-07-18 | 66,300.00 | 66,400.00 | 64,300.00 | 66,200.00 | 65,155.84 | 14,415 |
| 2025-07-17 | 67,400.00 | 67,400.00 | 64,700.00 | 66,300.00 | 65,254.26 | 11,572 |
| 2025-07-16 | 64,500.00 | 67,800.00 | 64,500.00 | 66,700.00 | 65,647.95 | 40,956 |
| 2025-07-15 | 66,000.00 | 66,000.00 | 63,200.00 | 64,500.00 | 63,482.65 | 19,084 |
| 2025-07-14 | 59,800.00 | 64,300.00 | 59,800.00 | 63,700.00 | 62,695.27 | 26,943 |
| 2025-07-11 | 62,200.00 | 62,200.00 | 59,100.00 | 59,800.00 | 58,856.78 | 27,761 |
| 2025-07-10 | 55,200.00 | 61,000.00 | 55,200.00 | 60,800.00 | 59,841.01 | 50,388 |
| 2025-07-09 | 54,700.00 | 56,000.00 | 53,900.00 | 55,500.00 | 54,624.61 | 13,880 |
| 2025-07-08 | 52,900.00 | 55,000.00 | 52,900.00 | 54,200.00 | 53,345.11 | 22,822 |
| 2025-07-07 | 53,400.00 | 53,400.00 | 52,400.00 | 53,100.00 | 52,262.46 | 4,421 |
| 2025-07-04 | 53,500.00 | 54,000.00 | 52,900.00 | 53,400.00 | 52,557.73 | 7,476 |
| 2025-07-03 | 53,200.00 | 54,400.00 | 52,700.00 | 53,500.00 | 52,656.15 | 16,155 |
| 2025-07-02 | 52,900.00 | 53,100.00 | 52,000.00 | 52,800.00 | 51,967.19 | 9,391 |
| 2025-07-01 | 52,600.00 | 53,600.00 | 52,500.00 | 52,700.00 | 51,868.77 | 7,982 |
| 2025-06-30 | 52,700.00 | 53,200.00 | 51,800.00 | 52,200.00 | 51,376.66 | 6,812 |
| 2025-06-27 | 53,200.00 | 53,200.00 | 52,300.00 | 52,700.00 | 51,868.77 | 4,389 |
| 2025-06-26 | 53,600.00 | 53,700.00 | 52,300.00 | 53,100.00 | 52,262.46 | 10,438 |
| 2025-06-25 | 54,700.00 | 54,900.00 | 53,100.00 | 53,500.00 | 52,656.15 | 8,213 |
| 2025-06-24 | 53,000.00 | 55,200.00 | 52,700.00 | 54,300.00 | 53,443.53 | 13,330 |
| 2025-06-23 | 52,800.00 | 53,000.00 | 51,600.00 | 52,400.00 | 51,573.50 | 7,880 |
| 2025-06-20 | 52,800.00 | 53,500.00 | 52,600.00 | 53,300.00 | 52,459.31 | 3,338 |
| 2025-06-19 | 53,500.00 | 53,500.00 | 52,600.00 | 52,800.00 | 51,967.19 | 3,952 |
| 2025-06-18 | 52,600.00 | 53,500.00 | 52,100.00 | 53,500.00 | 52,656.15 | 8,969 |
| 2025-06-17 | 54,200.00 | 54,800.00 | 52,800.00 | 53,100.00 | 52,262.46 | 9,911 |
| 2025-06-16 | 52,800.00 | 55,100.00 | 51,900.00 | 54,100.00 | 53,246.69 | 12,941 |
| 2025-06-13 | 56,000.00 | 56,400.00 | 52,800.00 | 53,300.00 | 52,459.31 | 15,008 |
| 2025-06-12 | 55,500.00 | 56,800.00 | 55,300.00 | 55,700.00 | 54,821.45 | 12,260 |
| 2025-06-11 | 55,600.00 | 56,200.00 | 54,700.00 | 55,500.00 | 54,624.61 | 21,106 |
| 2025-06-10 | 56,000.00 | 57,300.00 | 55,200.00 | 55,700.00 | 54,821.45 | 24,155 |
| 2025-06-09 | 53,300.00 | 56,600.00 | 53,300.00 | 56,400.00 | 55,510.41 | 47,979 |
| 2025-06-05 | 53,200.00 | 54,300.00 | 53,100.00 | 53,300.00 | 52,459.31 | 6,823 |
| 2025-06-04 | 53,200.00 | 53,600.00 | 52,700.00 | 53,500.00 | 52,656.15 | 9,269 |
| 2025-06-02 | 53,300.00 | 53,700.00 | 52,500.00 | 53,200.00 | 52,360.88 | 3,727 |
| 2025-05-30 | 54,300.00 | 54,300.00 | 52,100.00 | 53,300.00 | 52,459.31 | 13,665 |
| 2025-05-29 | 54,000.00 | 54,200.00 | 52,800.00 | 53,800.00 | 52,951.42 | 9,117 |
| 2025-05-28 | 53,200.00 | 54,000.00 | 52,900.00 | 53,300.00 | 52,459.31 | 7,324 |
| 2025-05-27 | 52,300.00 | 53,500.00 | 52,100.00 | 53,500.00 | 52,656.15 | 7,702 |
| 2025-05-26 | 52,600.00 | 52,600.00 | 51,500.00 | 52,100.00 | 51,278.23 | 7,147 |
| 2025-05-23 | 51,700.00 | 52,600.00 | 51,000.00 | 52,600.00 | 51,770.35 | 11,901 |
| 2025-05-22 | 52,600.00 | 53,500.00 | 51,800.00 | 51,800.00 | 50,982.97 | 5,329 |
| 2025-05-21 | 52,700.00 | 53,600.00 | 51,900.00 | 52,600.00 | 51,770.35 | 10,816 |
| 2025-05-20 | 51,600.00 | 52,900.00 | 51,100.00 | 52,800.00 | 51,967.19 | 8,130 |
| 2025-05-19 | 50,900.00 | 52,500.00 | 50,600.00 | 50,900.00 | 50,097.16 | 5,060 |
| 2025-05-16 | 53,500.00 | 53,500.00 | 50,600.00 | 51,400.00 | 50,589.27 | 15,655 |
| 2025-05-15 | 54,300.00 | 54,400.00 | 52,800.00 | 52,800.00 | 51,967.19 | 8,370 |
| 2025-05-14 | 52,300.00 | 55,100.00 | 52,300.00 | 54,200.00 | 53,345.11 | 52,353 |
| 2025-05-13 | 52,200.00 | 52,300.00 | 51,000.00 | 51,100.00 | 50,294.01 | 4,921 |
| 2025-05-12 | 50,900.00 | 52,000.00 | 50,900.00 | 51,700.00 | 50,884.54 | 15,350 |
| 2025-05-09 | 49,400.00 | 50,700.00 | 49,400.00 | 50,500.00 | 49,703.47 | 9,343 |
| 2025-05-08 | 49,450.00 | 49,500.00 | 48,700.00 | 49,200.00 | 48,423.97 | 4,541 |
| 2025-05-07 | 47,400.00 | 49,100.00 | 47,350.00 | 49,100.00 | 48,325.55 | 11,349 |
| 2025-05-02 | 47,200.00 | 47,300.00 | 46,600.00 | 47,050.00 | 46,307.89 | 1,835 |
| 2025-04-30 | 47,950.00 | 47,950.00 | 46,850.00 | 46,950.00 | 46,209.46 | 4,156 |
| 2025-04-29 | 47,500.00 | 47,850.00 | 47,100.00 | 47,800.00 | 47,046.06 | 2,946 |
| 2025-04-28 | 47,550.00 | 47,550.00 | 47,100.00 | 47,150.00 | 46,406.31 | 1,968 |
| 2025-04-25 | 46,700.00 | 47,500.00 | 46,700.00 | 47,300.00 | 46,553.94 | 3,546 |
| 2025-04-24 | 46,400.00 | 46,600.00 | 46,150.00 | 46,550.00 | 45,815.77 | 3,015 |
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.