Korea Air Svc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 88,700.00 | 91,100.00 | 87,900.00 | 88,700.00 | 88,700.00 | 5,643 |
| 2026-10-15 | 91,200.00 | 93,400.00 | 86,000.00 | 88,500.00 | 88,500.00 | 16,128 |
| 2026-10-14 | 94,500.00 | 95,200.00 | 90,100.00 | 91,300.00 | 91,300.00 | 6,141 |
| 2026-10-13 | 94,800.00 | 95,600.00 | 90,100.00 | 94,500.00 | 94,500.00 | 3,889 |
| 2026-10-12 | 96,000.00 | 96,200.00 | 93,600.00 | 93,900.00 | 93,900.00 | 3,799 |
| 2026-10-08 | 96,100.00 | 96,800.00 | 94,400.00 | 95,100.00 | 95,100.00 | 5,005 |
| 2026-10-07 | 96,800.00 | 97,600.00 | 94,600.00 | 95,600.00 | 95,600.00 | 2,761 |
| 2026-10-06 | 97,600.00 | 99,600.00 | 94,300.00 | 96,800.00 | 96,800.00 | 6,349 |
| 2026-10-02 | 100,700.00 | 100,700.00 | 97,000.00 | 97,600.00 | 97,600.00 | 5,764 |
| 2026-10-01 | 90,100.00 | 102,600.00 | 89,800.00 | 99,700.00 | 99,700.00 | 19,129 |
| 2026-09-30 | 89,200.00 | 91,600.00 | 87,300.00 | 90,100.00 | 90,100.00 | 10,567 |
| 2026-09-29 | 87,900.00 | 89,200.00 | 86,100.00 | 87,400.00 | 87,400.00 | 2,512 |
| 2026-09-28 | 84,800.00 | 89,100.00 | 84,200.00 | 87,400.00 | 87,400.00 | 7,876 |
| 2026-09-23 | 82,500.00 | 84,800.00 | 80,100.00 | 84,500.00 | 84,500.00 | 6,198 |
| 2026-09-22 | 81,100.00 | 83,200.00 | 80,300.00 | 82,500.00 | 82,500.00 | 4,372 |
| 2026-09-21 | 79,800.00 | 81,700.00 | 79,400.00 | 80,800.00 | 80,800.00 | 4,231 |
| 2026-09-18 | 81,300.00 | 81,300.00 | 79,300.00 | 79,800.00 | 79,800.00 | 3,329 |
| 2026-09-17 | 81,300.00 | 81,300.00 | 79,800.00 | 80,000.00 | 80,000.00 | 3,677 |
| 2026-09-16 | 78,600.00 | 80,400.00 | 77,800.00 | 80,100.00 | 80,100.00 | 2,925 |
| 2026-09-15 | 78,000.00 | 78,700.00 | 77,300.00 | 77,900.00 | 77,900.00 | 3,871 |
| 2026-09-14 | 80,500.00 | 80,500.00 | 77,100.00 | 78,000.00 | 78,000.00 | 15,027 |
| 2026-09-11 | 80,000.00 | 80,700.00 | 78,800.00 | 80,300.00 | 80,300.00 | 1,557 |
| 2026-09-10 | 79,800.00 | 80,900.00 | 78,100.00 | 80,000.00 | 80,000.00 | 4,507 |
| 2026-09-09 | 80,900.00 | 80,900.00 | 78,500.00 | 79,900.00 | 79,900.00 | 3,720 |
| 2026-09-08 | 80,100.00 | 82,000.00 | 79,800.00 | 80,000.00 | 80,000.00 | 5,640 |
| 2026-09-07 | 79,000.00 | 83,500.00 | 78,100.00 | 79,900.00 | 79,900.00 | 3,816 |
| 2026-09-04 | 78,700.00 | 82,800.00 | 78,200.00 | 79,000.00 | 79,000.00 | 6,036 |
| 2026-09-03 | 81,300.00 | 81,700.00 | 77,400.00 | 77,400.00 | 77,400.00 | 6,089 |
| 2026-09-02 | 80,400.00 | 81,500.00 | 76,600.00 | 81,200.00 | 81,200.00 | 7,228 |
| 2026-09-01 | 80,700.00 | 82,000.00 | 79,400.00 | 80,400.00 | 80,400.00 | 5,670 |
| 2026-08-31 | 83,300.00 | 83,600.00 | 80,100.00 | 80,700.00 | 80,700.00 | 7,976 |
| 2026-08-28 | 83,500.00 | 84,500.00 | 81,700.00 | 83,200.00 | 83,200.00 | 4,091 |
| 2026-08-27 | 85,000.00 | 86,000.00 | 82,200.00 | 83,300.00 | 83,300.00 | 4,644 |
| 2026-08-26 | 82,100.00 | 85,100.00 | 81,500.00 | 84,300.00 | 84,300.00 | 5,456 |
| 2026-08-25 | 81,500.00 | 83,500.00 | 79,100.00 | 82,100.00 | 82,100.00 | 2,990 |
| 2026-08-24 | 79,800.00 | 82,300.00 | 79,800.00 | 81,500.00 | 81,500.00 | 3,601 |
| 2026-08-21 | 81,000.00 | 81,800.00 | 78,100.00 | 80,800.00 | 80,800.00 | 23,827 |
| 2026-08-20 | 83,300.00 | 83,900.00 | 80,600.00 | 81,000.00 | 81,000.00 | 8,517 |
| 2026-08-19 | 85,600.00 | 87,000.00 | 82,500.00 | 83,900.00 | 83,900.00 | 12,186 |
| 2026-08-18 | 85,400.00 | 88,500.00 | 81,700.00 | 86,200.00 | 86,200.00 | 12,721 |
| 2026-08-14 | 83,400.00 | 89,000.00 | 83,400.00 | 86,200.00 | 86,200.00 | 11,760 |
| 2026-08-13 | 87,000.00 | 88,900.00 | 82,800.00 | 82,900.00 | 82,900.00 | 17,314 |
| 2026-08-12 | 93,200.00 | 93,200.00 | 85,800.00 | 86,800.00 | 86,800.00 | 15,426 |
| 2026-08-11 | 91,900.00 | 93,300.00 | 83,400.00 | 93,200.00 | 93,200.00 | 17,952 |
| 2026-08-10 | 92,900.00 | 95,000.00 | 89,600.00 | 92,400.00 | 92,400.00 | 8,931 |
| 2026-08-07 | 90,700.00 | 92,800.00 | 88,400.00 | 89,800.00 | 89,800.00 | 3,712 |
| 2026-08-06 | 91,800.00 | 93,700.00 | 88,700.00 | 90,700.00 | 90,700.00 | 26,954 |
| 2026-08-05 | 93,000.00 | 95,600.00 | 90,200.00 | 91,800.00 | 91,800.00 | 6,533 |
| 2026-08-04 | 88,900.00 | 92,700.00 | 86,000.00 | 91,200.00 | 91,200.00 | 9,306 |
| 2026-08-03 | 90,600.00 | 90,600.00 | 84,600.00 | 88,800.00 | 88,800.00 | 16,825 |
| 2026-07-31 | 85,800.00 | 92,000.00 | 82,400.00 | 90,700.00 | 90,700.00 | 27,618 |
| 2026-07-30 | 80,000.00 | 85,800.00 | 80,000.00 | 85,200.00 | 85,200.00 | 59,410 |
| 2026-07-29 | 79,600.00 | 93,700.00 | 74,900.00 | 78,000.00 | 78,000.00 | 49,879 |
| 2026-07-28 | 80,600.00 | 80,600.00 | 76,500.00 | 79,600.00 | 79,600.00 | 22,139 |
| 2026-07-27 | 79,800.00 | 82,300.00 | 78,700.00 | 80,800.00 | 80,800.00 | 5,878 |
| 2026-07-24 | 82,000.00 | 83,900.00 | 78,200.00 | 79,000.00 | 79,000.00 | 6,170 |
| 2026-07-23 | 81,100.00 | 83,400.00 | 80,100.00 | 81,700.00 | 81,700.00 | 4,148 |
| 2026-07-22 | 79,100.00 | 82,300.00 | 79,100.00 | 79,800.00 | 79,800.00 | 3,761 |
| 2026-07-21 | 82,400.00 | 82,900.00 | 78,100.00 | 79,300.00 | 79,300.00 | 7,500 |
| 2026-07-20 | 86,000.00 | 86,000.00 | 78,700.00 | 82,400.00 | 82,400.00 | 22,202 |
Page 1 of 5 · 243 trading daysOlder →
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.