Korea Air Svc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 57,400.00 | 58,400.00 | 55,800.00 | 55,900.00 | 54,068.07 | 8,049 |
| 2024-10-24 | 58,300.00 | 58,300.00 | 56,700.00 | 57,400.00 | 55,518.91 | 10,511 |
| 2024-10-23 | 55,400.00 | 58,500.00 | 55,300.00 | 58,500.00 | 56,582.86 | 29,156 |
| 2024-10-22 | 56,600.00 | 56,800.00 | 55,000.00 | 55,400.00 | 53,584.45 | 9,401 |
| 2024-10-21 | 53,400.00 | 56,700.00 | 52,800.00 | 56,000.00 | 54,164.79 | 22,466 |
| 2024-10-18 | 53,700.00 | 54,500.00 | 52,900.00 | 53,400.00 | 51,650.00 | 7,456 |
| 2024-10-17 | 52,800.00 | 55,000.00 | 52,800.00 | 53,800.00 | 52,036.89 | 12,933 |
| 2024-10-16 | 53,700.00 | 53,700.00 | 52,500.00 | 53,000.00 | 51,263.10 | 5,233 |
| 2024-10-15 | 53,800.00 | 54,000.00 | 53,100.00 | 53,200.00 | 51,456.55 | 6,180 |
| 2024-10-14 | 53,200.00 | 53,600.00 | 52,200.00 | 53,300.00 | 51,553.27 | 6,857 |
| 2024-10-11 | 52,900.00 | 53,300.00 | 52,000.00 | 52,100.00 | 50,392.60 | 4,881 |
| 2024-10-10 | 54,100.00 | 54,500.00 | 52,700.00 | 52,800.00 | 51,069.66 | 21,254 |
| 2024-10-08 | 52,700.00 | 55,200.00 | 52,700.00 | 54,000.00 | 52,230.33 | 20,283 |
| 2024-10-07 | 53,400.00 | 54,000.00 | 52,500.00 | 53,500.00 | 51,746.72 | 10,468 |
| 2024-10-04 | 52,400.00 | 53,300.00 | 51,400.00 | 52,000.00 | 50,295.88 | 10,574 |
| 2024-10-02 | 52,700.00 | 52,900.00 | 51,000.00 | 51,200.00 | 49,522.09 | 7,982 |
| 2024-09-30 | 53,600.00 | 54,100.00 | 53,000.00 | 53,100.00 | 51,359.83 | 6,268 |
| 2024-09-27 | 53,800.00 | 53,800.00 | 52,900.00 | 53,200.00 | 51,456.55 | 8,731 |
| 2024-09-26 | 52,600.00 | 53,900.00 | 51,800.00 | 53,200.00 | 51,456.55 | 24,649 |
| 2024-09-25 | 52,800.00 | 53,000.00 | 52,000.00 | 52,500.00 | 50,779.49 | 9,475 |
| 2024-09-24 | 52,700.00 | 52,800.00 | 52,200.00 | 52,600.00 | 50,876.21 | 6,156 |
| 2024-09-23 | 52,100.00 | 52,700.00 | 51,400.00 | 52,200.00 | 50,489.32 | 12,958 |
| 2024-09-20 | 51,400.00 | 52,600.00 | 48,900.00 | 52,100.00 | 50,392.60 | 25,476 |
| 2024-09-19 | 51,600.00 | 51,800.00 | 49,550.00 | 50,900.00 | 49,231.92 | 28,981 |
| 2024-09-13 | 50,300.00 | 51,700.00 | 49,700.00 | 51,400.00 | 49,715.54 | 21,314 |
| 2024-09-12 | 48,450.00 | 50,400.00 | 48,450.00 | 50,200.00 | 48,554.87 | 8,425 |
| 2024-09-11 | 48,550.00 | 48,950.00 | 47,900.00 | 48,000.00 | 46,426.96 | 7,449 |
| 2024-09-10 | 49,100.00 | 49,500.00 | 48,350.00 | 48,500.00 | 46,910.58 | 7,841 |
| 2024-09-09 | 47,450.00 | 49,350.00 | 46,900.00 | 49,050.00 | 47,442.55 | 11,667 |
| 2024-09-06 | 48,250.00 | 49,000.00 | 47,400.00 | 47,750.00 | 46,185.16 | 14,161 |
| 2024-09-05 | 49,100.00 | 50,200.00 | 48,200.00 | 48,700.00 | 47,104.02 | 21,854 |
| 2024-09-04 | 50,000.00 | 50,400.00 | 49,350.00 | 49,500.00 | 47,877.81 | 19,068 |
| 2024-09-03 | 51,500.00 | 52,100.00 | 50,900.00 | 51,000.00 | 49,328.65 | 8,053 |
| 2024-09-02 | 51,500.00 | 52,000.00 | 50,300.00 | 51,000.00 | 49,328.65 | 16,425 |
| 2024-08-30 | 50,800.00 | 52,200.00 | 50,800.00 | 52,000.00 | 50,295.88 | 14,690 |
| 2024-08-29 | 51,900.00 | 51,900.00 | 50,300.00 | 50,800.00 | 49,135.20 | 23,368 |
| 2024-08-28 | 52,800.00 | 53,300.00 | 51,700.00 | 51,900.00 | 50,199.15 | 12,978 |
| 2024-08-27 | 53,300.00 | 53,300.00 | 51,900.00 | 52,800.00 | 51,069.66 | 23,563 |
| 2024-08-26 | 54,500.00 | 54,500.00 | 52,400.00 | 53,300.00 | 51,553.27 | 32,062 |
| 2024-08-23 | 53,500.00 | 54,200.00 | 52,900.00 | 54,000.00 | 52,230.33 | 16,025 |
| 2024-08-22 | 54,700.00 | 55,200.00 | 53,800.00 | 54,000.00 | 52,230.33 | 17,661 |
| 2024-08-21 | 55,200.00 | 55,400.00 | 54,500.00 | 54,600.00 | 52,810.67 | 21,641 |
| 2024-08-20 | 56,000.00 | 56,000.00 | 54,700.00 | 55,500.00 | 53,681.18 | 23,272 |
| 2024-08-19 | 56,500.00 | 57,000.00 | 55,600.00 | 55,600.00 | 53,777.90 | 27,162 |
| 2024-08-16 | 56,800.00 | 57,000.00 | 55,700.00 | 56,300.00 | 54,454.96 | 35,320 |
| 2024-08-14 | 54,400.00 | 56,200.00 | 54,300.00 | 56,100.00 | 54,261.51 | 45,424 |
| 2024-08-13 | 55,500.00 | 56,200.00 | 53,400.00 | 54,300.00 | 52,520.50 | 58,634 |
| 2024-08-12 | 56,800.00 | 57,000.00 | 55,200.00 | 55,600.00 | 53,777.90 | 61,466 |
| 2024-08-09 | 64,800.00 | 65,500.00 | 55,000.00 | 55,800.00 | 53,971.34 | 354,665 |
| 2024-08-08 | 70,000.00 | 71,200.00 | 61,600.00 | 63,800.00 | 61,709.17 | 81,692 |
| 2024-08-07 | 69,700.00 | 72,500.00 | 69,100.00 | 71,200.00 | 68,866.66 | 11,044 |
| 2024-08-06 | 67,900.00 | 72,600.00 | 67,900.00 | 69,000.00 | 66,738.76 | 20,004 |
| 2024-08-05 | 72,600.00 | 72,600.00 | 63,600.00 | 67,800.00 | 65,578.08 | 39,852 |
| 2024-08-02 | 75,600.00 | 77,000.00 | 72,700.00 | 73,000.00 | 70,607.67 | 15,940 |
| 2024-08-01 | 76,800.00 | 78,600.00 | 75,900.00 | 77,200.00 | 74,670.03 | 15,608 |
| 2024-07-31 | 72,200.00 | 77,400.00 | 72,200.00 | 76,800.00 | 74,283.14 | 15,005 |
| 2024-07-30 | 74,200.00 | 74,900.00 | 72,500.00 | 73,400.00 | 70,994.56 | 11,045 |
| 2024-07-29 | 73,000.00 | 74,700.00 | 72,200.00 | 74,300.00 | 71,865.07 | 11,956 |
| 2024-07-26 | 71,200.00 | 73,800.00 | 71,200.00 | 73,000.00 | 70,607.67 | 9,677 |
| 2024-07-25 | 72,300.00 | 73,400.00 | 71,000.00 | 71,600.00 | 69,253.55 | 16,040 |
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.