Korea Air Svc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-23 | 46,500.00 | 46,600.00 | 46,300.00 | 46,400.00 | 45,668.14 | 2,670 |
| 2025-04-22 | 46,200.00 | 46,300.00 | 45,750.00 | 46,200.00 | 45,471.29 | 1,427 |
| 2025-04-21 | 46,400.00 | 46,400.00 | 45,600.00 | 46,200.00 | 45,471.29 | 828 |
| 2025-04-18 | 46,250.00 | 46,600.00 | 46,100.00 | 46,250.00 | 45,520.50 | 1,512 |
| 2025-04-17 | 45,200.00 | 46,300.00 | 45,000.00 | 46,200.00 | 45,471.29 | 7,149 |
| 2025-04-16 | 47,100.00 | 47,100.00 | 44,950.00 | 45,150.00 | 44,437.85 | 8,701 |
| 2025-04-15 | 47,000.00 | 47,450.00 | 46,750.00 | 47,150.00 | 46,406.31 | 3,132 |
| 2025-04-14 | 46,700.00 | 47,050.00 | 46,500.00 | 46,800.00 | 46,061.83 | 3,820 |
| 2025-04-11 | 45,500.00 | 46,650.00 | 45,100.00 | 46,300.00 | 45,569.72 | 2,879 |
| 2025-04-10 | 45,100.00 | 46,000.00 | 45,100.00 | 45,800.00 | 45,077.60 | 4,759 |
| 2025-04-09 | 44,550.00 | 44,600.00 | 43,500.00 | 44,100.00 | 43,404.42 | 7,960 |
| 2025-04-08 | 44,900.00 | 45,150.00 | 44,500.00 | 44,950.00 | 44,241.01 | 3,193 |
| 2025-04-07 | 47,200.00 | 47,200.00 | 44,200.00 | 44,200.00 | 43,502.84 | 12,405 |
| 2025-04-04 | 46,550.00 | 48,200.00 | 46,150.00 | 47,500.00 | 46,750.79 | 8,368 |
| 2025-04-03 | 46,850.00 | 47,500.00 | 46,550.00 | 47,150.00 | 46,406.31 | 6,367 |
| 2025-04-02 | 47,850.00 | 48,450.00 | 47,400.00 | 47,500.00 | 46,750.79 | 18,734 |
| 2025-04-01 | 48,500.00 | 48,600.00 | 47,500.00 | 48,400.00 | 47,636.59 | 3,822 |
| 2025-03-31 | 49,450.00 | 49,450.00 | 47,150.00 | 47,900.00 | 47,144.48 | 6,823 |
| 2025-03-28 | 50,200.00 | 50,200.00 | 48,900.00 | 49,500.00 | 48,719.24 | 22,451 |
| 2025-03-27 | 50,500.00 | 50,500.00 | 49,400.00 | 50,200.00 | 49,408.20 | 12,672 |
| 2025-03-26 | 50,400.00 | 50,700.00 | 50,100.00 | 50,500.00 | 49,703.47 | 2,030 |
| 2025-03-25 | 50,300.00 | 50,700.00 | 49,950.00 | 50,500.00 | 49,703.47 | 9,624 |
| 2025-03-24 | 50,700.00 | 50,800.00 | 50,000.00 | 50,500.00 | 49,703.47 | 12,473 |
| 2025-03-21 | 50,600.00 | 50,800.00 | 50,000.00 | 50,700.00 | 49,900.32 | 11,018 |
| 2025-03-20 | 51,100.00 | 51,200.00 | 50,500.00 | 50,600.00 | 49,801.89 | 6,136 |
| 2025-03-19 | 50,900.00 | 51,100.00 | 50,400.00 | 51,000.00 | 50,195.58 | 8,596 |
| 2025-03-18 | 51,300.00 | 51,300.00 | 50,700.00 | 50,900.00 | 50,097.16 | 6,460 |
| 2025-03-17 | 51,500.00 | 52,000.00 | 50,900.00 | 51,100.00 | 50,294.01 | 4,196 |
| 2025-03-14 | 50,700.00 | 52,400.00 | 50,500.00 | 51,500.00 | 50,687.70 | 5,664 |
| 2025-03-13 | 51,000.00 | 51,100.00 | 50,300.00 | 51,000.00 | 50,195.58 | 5,569 |
| 2025-03-12 | 50,500.00 | 51,300.00 | 50,500.00 | 50,600.00 | 49,801.89 | 3,151 |
| 2025-03-11 | 50,400.00 | 50,900.00 | 49,850.00 | 50,600.00 | 49,801.89 | 6,325 |
| 2025-03-10 | 51,000.00 | 51,400.00 | 50,800.00 | 51,300.00 | 50,490.85 | 3,104 |
| 2025-03-07 | 51,600.00 | 51,900.00 | 50,900.00 | 51,600.00 | 50,786.12 | 4,003 |
| 2025-03-06 | 51,600.00 | 53,400.00 | 51,500.00 | 51,800.00 | 50,982.97 | 8,886 |
| 2025-03-05 | 51,000.00 | 52,000.00 | 51,000.00 | 51,600.00 | 50,786.12 | 4,362 |
| 2025-03-04 | 51,100.00 | 51,800.00 | 50,000.00 | 51,500.00 | 50,687.70 | 4,418 |
| 2025-02-28 | 52,500.00 | 52,600.00 | 50,900.00 | 50,900.00 | 50,097.16 | 5,917 |
| 2025-02-27 | 52,700.00 | 53,100.00 | 52,000.00 | 52,800.00 | 51,967.19 | 3,462 |
| 2025-02-26 | 52,500.00 | 52,800.00 | 52,300.00 | 52,700.00 | 51,868.77 | 1,401 |
| 2025-02-25 | 53,400.00 | 53,400.00 | 52,500.00 | 52,600.00 | 51,770.35 | 6,231 |
| 2025-02-24 | 53,500.00 | 53,700.00 | 52,600.00 | 53,400.00 | 52,557.73 | 5,784 |
| 2025-02-21 | 52,000.00 | 53,700.00 | 52,000.00 | 53,500.00 | 52,656.15 | 12,109 |
| 2025-02-20 | 52,000.00 | 52,900.00 | 51,500.00 | 52,000.00 | 51,179.81 | 9,369 |
| 2025-02-19 | 51,300.00 | 52,000.00 | 51,000.00 | 52,000.00 | 51,179.81 | 11,451 |
| 2025-02-18 | 50,800.00 | 51,400.00 | 50,500.00 | 51,300.00 | 50,490.85 | 9,226 |
| 2025-02-17 | 51,300.00 | 51,300.00 | 50,700.00 | 51,000.00 | 50,195.58 | 5,764 |
| 2025-02-14 | 51,400.00 | 51,400.00 | 50,800.00 | 51,100.00 | 50,294.01 | 3,376 |
| 2025-02-13 | 50,600.00 | 51,500.00 | 50,300.00 | 51,200.00 | 50,392.43 | 8,299 |
| 2025-02-12 | 50,500.00 | 50,600.00 | 49,950.00 | 50,500.00 | 49,703.47 | 8,938 |
| 2025-02-11 | 51,100.00 | 51,100.00 | 50,400.00 | 50,500.00 | 49,703.47 | 6,295 |
| 2025-02-10 | 51,100.00 | 51,400.00 | 50,700.00 | 51,100.00 | 50,294.01 | 6,572 |
| 2025-02-07 | 51,800.00 | 51,900.00 | 50,600.00 | 51,100.00 | 50,294.01 | 6,355 |
| 2025-02-06 | 50,800.00 | 52,000.00 | 50,600.00 | 51,600.00 | 50,786.12 | 12,286 |
| 2025-02-05 | 50,700.00 | 51,200.00 | 50,400.00 | 50,800.00 | 49,998.74 | 6,631 |
| 2025-02-04 | 50,100.00 | 51,500.00 | 50,100.00 | 50,700.00 | 49,900.32 | 13,240 |
| 2025-02-03 | 52,000.00 | 52,200.00 | 50,100.00 | 50,600.00 | 49,801.89 | 14,670 |
| 2025-01-31 | 54,400.00 | 54,400.00 | 52,400.00 | 52,700.00 | 51,868.77 | 14,049 |
| 2025-01-24 | 53,400.00 | 54,200.00 | 52,000.00 | 54,000.00 | 53,148.27 | 17,385 |
| 2025-01-23 | 55,100.00 | 55,100.00 | 51,000.00 | 54,000.00 | 53,148.27 | 87,726 |
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.