Korean Air Lines Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 27,050.00 | 27,500.00 | 26,400.00 | 26,450.00 | 26,450.00 | 1,686,944 |
| 2026-10-21 | 26,500.00 | 27,300.00 | 26,450.00 | 27,250.00 | 27,250.00 | 2,028,674 |
| 2026-10-20 | 26,750.00 | 27,100.00 | 26,050.00 | 26,250.00 | 26,250.00 | 2,303,924 |
| 2026-10-19 | 26,150.00 | 27,150.00 | 25,900.00 | 27,100.00 | 27,100.00 | 3,209,604 |
| 2026-10-16 | 29,450.00 | 29,600.00 | 26,300.00 | 26,350.00 | 26,350.00 | 8,284,745 |
| 2026-10-15 | 29,200.00 | 29,750.00 | 28,850.00 | 29,450.00 | 29,450.00 | 2,912,696 |
| 2026-10-14 | 30,450.00 | 30,550.00 | 29,850.00 | 30,150.00 | 30,150.00 | 1,845,150 |
| 2026-10-13 | 30,550.00 | 30,550.00 | 29,400.00 | 30,500.00 | 30,500.00 | 2,305,249 |
| 2026-10-12 | 30,450.00 | 31,300.00 | 30,450.00 | 31,100.00 | 31,100.00 | 2,638,619 |
| 2026-10-08 | 30,650.00 | 31,200.00 | 30,300.00 | 30,700.00 | 30,700.00 | 2,791,673 |
| 2026-10-07 | 31,000.00 | 31,950.00 | 30,600.00 | 30,850.00 | 30,850.00 | 1,257,789 |
| 2026-10-06 | 31,000.00 | 31,400.00 | 30,200.00 | 31,150.00 | 31,150.00 | 1,680,355 |
| 2026-10-02 | 30,900.00 | 31,150.00 | 30,250.00 | 30,600.00 | 30,600.00 | 1,868,125 |
| 2026-10-01 | 31,950.00 | 31,950.00 | 30,900.00 | 31,200.00 | 31,200.00 | 1,822,858 |
| 2026-09-30 | 31,800.00 | 32,500.00 | 31,400.00 | 32,000.00 | 32,000.00 | 2,648,543 |
| 2026-09-29 | 31,400.00 | 31,500.00 | 30,950.00 | 31,400.00 | 31,400.00 | 1,849,487 |
| 2026-09-28 | 31,400.00 | 31,700.00 | 30,800.00 | 31,700.00 | 31,700.00 | 2,860,534 |
| 2026-09-23 | 31,500.00 | 32,100.00 | 31,100.00 | 31,500.00 | 31,500.00 | 4,154,511 |
| 2026-09-22 | 29,250.00 | 31,400.00 | 29,150.00 | 31,400.00 | 31,400.00 | 7,326,416 |
Page 1 of 1 · 19 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-03-30 | 750.0000 KRW |
| 2024-12-27 | 750.0000 KRW |
| 2023-12-27 | 750.0000 KRW |
| 2022-12-28 | 750.0000 KRW |
| 2019-12-27 | 250.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.