Korean Airlines Co.,Ltd. (KRX:003490)
South Korea · Delayed Price · Currency is KRW 22,200
-350 (-1.55%)
At close: Jan 2, 2026
Korean Airlines Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 22,950.00 | 23,150.00 | 22,500.00 | 22,550.00 | 22,550.00 | -1.10% | 1,190,775 |
| Dec 29, 2025 | 22,650.00 | 22,900.00 | 22,450.00 | 22,800.00 | 22,800.00 | -0.22% | 1,024,851 |
| Dec 26, 2025 | 23,200.00 | 23,200.00 | 22,850.00 | 22,850.00 | 22,850.00 | -0.65% | 1,880,628 |
| Dec 24, 2025 | 22,700.00 | 23,450.00 | 22,550.00 | 23,000.00 | 23,000.00 | 1.55% | 3,049,493 |
| Dec 23, 2025 | 23,000.00 | 23,000.00 | 22,600.00 | 22,650.00 | 22,650.00 | -1.31% | 1,220,589 |
| Dec 22, 2025 | 22,800.00 | 23,050.00 | 22,600.00 | 22,950.00 | 22,950.00 | 1.55% | 2,746,424 |
| Dec 19, 2025 | 22,100.00 | 22,800.00 | 22,100.00 | 22,600.00 | 22,600.00 | 2.96% | 2,649,695 |
| Dec 18, 2025 | 22,000.00 | 22,150.00 | 21,750.00 | 21,950.00 | 21,950.00 | -1.13% | 1,085,529 |
| Dec 17, 2025 | 22,150.00 | 22,350.00 | 22,100.00 | 22,200.00 | 22,200.00 | 0.23% | 764,642 |
| Dec 16, 2025 | 22,500.00 | 22,550.00 | 22,150.00 | 22,150.00 | 22,150.00 | -1.12% | 1,017,209 |
| Dec 15, 2025 | 22,400.00 | 22,550.00 | 22,250.00 | 22,400.00 | 22,400.00 | -0.88% | 943,600 |
| Dec 12, 2025 | 22,300.00 | 22,650.00 | 22,300.00 | 22,600.00 | 22,600.00 | 2.26% | 929,387 |
| Dec 11, 2025 | 22,400.00 | 22,400.00 | 22,050.00 | 22,100.00 | 22,100.00 | -0.45% | 1,238,545 |
| Dec 10, 2025 | 22,600.00 | 22,600.00 | 22,200.00 | 22,200.00 | 22,200.00 | -1.55% | 738,505 |
| Dec 9, 2025 | 22,450.00 | 22,750.00 | 22,400.00 | 22,550.00 | 22,550.00 | 0.89% | 1,447,897 |
| Dec 8, 2025 | 22,350.00 | 22,450.00 | 22,200.00 | 22,350.00 | 22,350.00 | 0.45% | 887,072 |
| Dec 5, 2025 | 22,200.00 | 22,300.00 | 22,050.00 | 22,250.00 | 22,250.00 | -0.22% | 817,724 |
| Dec 4, 2025 | 22,450.00 | 22,500.00 | 22,150.00 | 22,300.00 | 22,300.00 | -0.45% | 970,475 |
| Dec 3, 2025 | 22,200.00 | 22,400.00 | 22,150.00 | 22,400.00 | 22,400.00 | 1.36% | 1,031,161 |
| Dec 2, 2025 | 22,050.00 | 22,150.00 | 22,000.00 | 22,100.00 | 22,100.00 | 0.68% | 629,349 |
| Dec 1, 2025 | 21,850.00 | 22,050.00 | 21,800.00 | 21,950.00 | 21,950.00 | 0.46% | 742,783 |
| Nov 28, 2025 | 21,850.00 | 21,900.00 | 21,700.00 | 21,850.00 | 21,850.00 | 0.23% | 484,232 |
| Nov 27, 2025 | 21,750.00 | 22,000.00 | 21,700.00 | 21,800.00 | 21,800.00 | 0.46% | 812,123 |
| Nov 26, 2025 | 21,250.00 | 21,750.00 | 21,200.00 | 21,700.00 | 21,700.00 | 2.84% | 994,779 |
| Nov 25, 2025 | 21,250.00 | 21,400.00 | 21,000.00 | 21,100.00 | 21,100.00 | 0.48% | 605,883 |
| Nov 24, 2025 | 21,700.00 | 21,750.00 | 21,000.00 | 21,000.00 | 21,000.00 | -1.87% | 1,344,090 |
| Nov 21, 2025 | 21,350.00 | 21,500.00 | 21,300.00 | 21,400.00 | 21,400.00 | -1.15% | 409,354 |
| Nov 20, 2025 | 21,450.00 | 21,850.00 | 21,400.00 | 21,650.00 | 21,650.00 | 1.64% | 878,063 |
| Nov 19, 2025 | 21,450.00 | 21,600.00 | 21,200.00 | 21,300.00 | 21,300.00 | 0.24% | 669,491 |
| Nov 18, 2025 | 21,650.00 | 21,750.00 | 21,200.00 | 21,250.00 | 21,250.00 | -1.62% | 1,200,361 |
| Nov 17, 2025 | 21,900.00 | 21,950.00 | 21,600.00 | 21,600.00 | 21,600.00 | -1.37% | 994,168 |
| Nov 14, 2025 | 22,000.00 | 22,150.00 | 21,900.00 | 21,900.00 | 21,900.00 | -1.79% | 1,009,200 |
| Nov 13, 2025 | 22,300.00 | 22,350.00 | 22,050.00 | 22,300.00 | 22,300.00 | - | 1,195,763 |
| Nov 12, 2025 | 21,850.00 | 22,300.00 | 21,800.00 | 22,300.00 | 22,300.00 | 2.29% | 1,342,239 |
| Nov 11, 2025 | 22,100.00 | 22,200.00 | 21,750.00 | 21,800.00 | 21,800.00 | -0.91% | 1,368,683 |
| Nov 10, 2025 | 21,850.00 | 22,100.00 | 21,750.00 | 22,000.00 | 22,000.00 | 1.38% | 1,077,586 |
| Nov 7, 2025 | 21,900.00 | 21,950.00 | 21,650.00 | 21,700.00 | 21,700.00 | -1.59% | 986,507 |
| Nov 6, 2025 | 22,100.00 | 22,150.00 | 21,650.00 | 22,050.00 | 22,050.00 | 0.23% | 1,478,021 |
| Nov 5, 2025 | 22,300.00 | 22,300.00 | 21,550.00 | 22,000.00 | 22,000.00 | - | 1,879,444 |
| Nov 4, 2025 | 22,200.00 | 22,250.00 | 22,000.00 | 22,000.00 | 22,000.00 | -0.90% | 980,178 |
| Nov 3, 2025 | 22,300.00 | 22,300.00 | 22,100.00 | 22,200.00 | 22,200.00 | 0.23% | 1,445,266 |
| Oct 31, 2025 | 22,350.00 | 22,350.00 | 22,100.00 | 22,150.00 | 22,150.00 | -1.56% | 1,468,888 |
| Oct 30, 2025 | 22,750.00 | 23,050.00 | 22,350.00 | 22,500.00 | 22,500.00 | 1.81% | 2,531,185 |
| Oct 29, 2025 | 22,350.00 | 22,450.00 | 22,050.00 | 22,100.00 | 22,100.00 | -1.12% | 1,650,167 |
| Oct 28, 2025 | 22,350.00 | 22,400.00 | 22,200.00 | 22,350.00 | 22,350.00 | 0.22% | 1,229,333 |
| Oct 27, 2025 | 22,400.00 | 22,450.00 | 22,250.00 | 22,300.00 | 22,300.00 | -0.45% | 1,290,084 |
| Oct 24, 2025 | 22,600.00 | 22,650.00 | 22,300.00 | 22,400.00 | 22,400.00 | -0.44% | 1,434,966 |
| Oct 23, 2025 | 22,800.00 | 22,800.00 | 22,450.00 | 22,500.00 | 22,500.00 | -1.10% | 1,216,889 |
| Oct 22, 2025 | 22,400.00 | 22,750.00 | 22,300.00 | 22,750.00 | 22,750.00 | 0.89% | 1,349,855 |
| Oct 21, 2025 | 22,750.00 | 22,950.00 | 22,450.00 | 22,550.00 | 22,550.00 | -0.22% | 1,475,905 |