Korea Air Svc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 56,200.00 | 57,200.00 | 55,500.00 | 56,700.00 | 55,805.68 | 8,047 |
| 2025-01-21 | 57,000.00 | 57,000.00 | 55,400.00 | 56,100.00 | 55,215.14 | 5,635 |
| 2025-01-20 | 57,300.00 | 57,500.00 | 56,300.00 | 56,400.00 | 55,510.41 | 5,383 |
| 2025-01-17 | 55,400.00 | 57,600.00 | 55,100.00 | 57,300.00 | 56,396.21 | 18,010 |
| 2025-01-16 | 54,400.00 | 55,600.00 | 54,200.00 | 55,400.00 | 54,526.18 | 8,126 |
| 2025-01-15 | 55,600.00 | 55,600.00 | 54,200.00 | 54,300.00 | 53,443.53 | 9,096 |
| 2025-01-14 | 55,700.00 | 56,300.00 | 54,400.00 | 55,000.00 | 54,132.49 | 9,764 |
| 2025-01-13 | 55,000.00 | 55,200.00 | 54,100.00 | 54,900.00 | 54,034.07 | 6,991 |
| 2025-01-10 | 54,400.00 | 55,100.00 | 53,900.00 | 54,100.00 | 53,246.69 | 5,380 |
| 2025-01-09 | 54,200.00 | 54,900.00 | 53,700.00 | 54,400.00 | 53,541.96 | 9,197 |
| 2025-01-08 | 54,600.00 | 54,800.00 | 54,100.00 | 54,400.00 | 53,541.96 | 6,802 |
| 2025-01-07 | 55,500.00 | 55,500.00 | 54,300.00 | 54,800.00 | 53,935.65 | 10,639 |
| 2025-01-06 | 56,900.00 | 56,900.00 | 54,400.00 | 54,800.00 | 53,935.65 | 21,079 |
| 2025-01-03 | 55,800.00 | 56,300.00 | 55,100.00 | 56,000.00 | 55,116.72 | 10,401 |
| 2025-01-02 | 56,500.00 | 57,800.00 | 54,500.00 | 55,800.00 | 54,919.87 | 14,588 |
| 2024-12-30 | 55,700.00 | 57,100.00 | 54,500.00 | 56,800.00 | 55,904.10 | 12,561 |
| 2024-12-27 | 57,200.00 | 57,500.00 | 55,900.00 | 56,500.00 | 55,608.83 | 10,404 |
| 2024-12-26 | 58,300.00 | 58,400.00 | 57,400.00 | 57,900.00 | 56,002.52 | 7,520 |
| 2024-12-24 | 58,600.00 | 59,400.00 | 57,700.00 | 58,100.00 | 56,195.97 | 12,464 |
| 2024-12-23 | 58,300.00 | 58,700.00 | 56,600.00 | 58,600.00 | 56,679.58 | 15,473 |
| 2024-12-20 | 60,800.00 | 60,900.00 | 57,500.00 | 57,800.00 | 55,905.80 | 30,905 |
| 2024-12-19 | 54,100.00 | 60,500.00 | 54,100.00 | 60,300.00 | 58,323.87 | 67,501 |
| 2024-12-18 | 55,000.00 | 56,100.00 | 54,400.00 | 55,700.00 | 53,874.62 | 7,583 |
| 2024-12-17 | 57,900.00 | 57,900.00 | 55,100.00 | 55,200.00 | 53,391.01 | 14,754 |
| 2024-12-16 | 57,900.00 | 57,900.00 | 56,200.00 | 57,000.00 | 55,132.02 | 19,046 |
| 2024-12-13 | 57,800.00 | 57,800.00 | 56,300.00 | 57,200.00 | 55,325.46 | 8,217 |
| 2024-12-12 | 57,400.00 | 58,000.00 | 55,700.00 | 56,900.00 | 55,035.30 | 17,523 |
| 2024-12-11 | 55,000.00 | 56,700.00 | 54,400.00 | 56,100.00 | 54,261.51 | 17,515 |
| 2024-12-10 | 53,700.00 | 55,400.00 | 53,100.00 | 54,800.00 | 53,004.12 | 24,132 |
| 2024-12-09 | 54,000.00 | 54,300.00 | 51,500.00 | 52,300.00 | 50,586.04 | 24,953 |
| 2024-12-06 | 57,300.00 | 57,300.00 | 54,000.00 | 54,900.00 | 53,100.84 | 26,267 |
| 2024-12-05 | 57,400.00 | 58,500.00 | 56,300.00 | 57,400.00 | 55,518.91 | 22,376 |
| 2024-12-04 | 59,000.00 | 60,900.00 | 57,200.00 | 58,100.00 | 56,195.97 | 57,223 |
| 2024-12-03 | 59,900.00 | 63,100.00 | 59,300.00 | 60,700.00 | 58,710.76 | 65,862 |
| 2024-12-02 | 56,700.00 | 59,400.00 | 56,700.00 | 59,000.00 | 57,066.47 | 50,150 |
| 2024-11-29 | 59,000.00 | 60,000.00 | 54,600.00 | 55,700.00 | 53,874.62 | 75,939 |
| 2024-11-28 | 56,700.00 | 57,900.00 | 55,300.00 | 57,100.00 | 55,228.74 | 15,267 |
| 2024-11-27 | 57,000.00 | 57,700.00 | 55,900.00 | 56,500.00 | 54,648.40 | 11,339 |
| 2024-11-26 | 55,600.00 | 57,900.00 | 55,200.00 | 57,000.00 | 55,132.02 | 12,153 |
| 2024-11-25 | 53,600.00 | 56,200.00 | 53,600.00 | 55,800.00 | 53,971.34 | 16,831 |
| 2024-11-22 | 54,300.00 | 54,800.00 | 52,900.00 | 52,900.00 | 51,166.38 | 5,563 |
| 2024-11-21 | 54,000.00 | 54,500.00 | 53,200.00 | 53,300.00 | 51,553.27 | 5,085 |
| 2024-11-20 | 52,600.00 | 54,800.00 | 52,600.00 | 54,100.00 | 52,327.06 | 8,368 |
| 2024-11-19 | 53,500.00 | 53,700.00 | 52,600.00 | 52,900.00 | 51,166.38 | 4,802 |
| 2024-11-18 | 52,500.00 | 53,400.00 | 52,100.00 | 53,000.00 | 51,263.10 | 9,859 |
| 2024-11-15 | 50,000.00 | 52,700.00 | 49,950.00 | 52,500.00 | 50,779.49 | 9,462 |
| 2024-11-14 | 50,800.00 | 52,100.00 | 50,400.00 | 50,500.00 | 48,845.03 | 9,980 |
| 2024-11-13 | 52,700.00 | 52,700.00 | 50,300.00 | 50,500.00 | 48,845.03 | 26,007 |
| 2024-11-12 | 54,900.00 | 54,900.00 | 52,000.00 | 52,700.00 | 50,972.94 | 15,848 |
| 2024-11-11 | 56,000.00 | 56,100.00 | 53,600.00 | 53,800.00 | 52,036.89 | 12,648 |
| 2024-11-08 | 56,200.00 | 57,200.00 | 56,000.00 | 56,000.00 | 54,164.79 | 6,542 |
| 2024-11-07 | 56,100.00 | 58,500.00 | 55,100.00 | 56,200.00 | 54,358.24 | 12,438 |
| 2024-11-06 | 57,500.00 | 57,500.00 | 55,500.00 | 55,900.00 | 54,068.07 | 9,563 |
| 2024-11-05 | 56,700.00 | 57,700.00 | 56,100.00 | 56,700.00 | 54,841.85 | 6,379 |
| 2024-11-04 | 55,300.00 | 57,600.00 | 54,400.00 | 56,700.00 | 54,841.85 | 14,487 |
| 2024-11-01 | 56,500.00 | 56,600.00 | 55,100.00 | 55,200.00 | 53,391.01 | 7,489 |
| 2024-10-31 | 56,300.00 | 57,000.00 | 55,300.00 | 56,700.00 | 54,841.85 | 4,634 |
| 2024-10-30 | 57,700.00 | 57,700.00 | 56,000.00 | 56,100.00 | 54,261.51 | 6,669 |
| 2024-10-29 | 57,500.00 | 57,900.00 | 56,300.00 | 57,400.00 | 55,518.91 | 7,186 |
| 2024-10-28 | 55,900.00 | 57,300.00 | 55,200.00 | 56,200.00 | 54,358.24 | 9,197 |
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.