Korean Airlines Co.,Ltd. (KRX:003490)
South Korea · Delayed Price · Currency is KRW 22,900
+200 (0.88%)
At close: Oct 2, 2025
Korean Airlines Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 22,800.00 | 23,000.00 | 22,700.00 | 23,000.00 | 23,000.00 | 1.32% | 2,267,768 |
| Oct 1, 2025 | 22,750.00 | 22,900.00 | 22,700.00 | 22,700.00 | 22,700.00 | -0.22% | 677,718 |
| Sep 30, 2025 | 23,250.00 | 23,250.00 | 22,650.00 | 22,750.00 | 22,750.00 | -1.94% | 1,821,735 |
| Sep 29, 2025 | 22,800.00 | 23,200.00 | 22,750.00 | 23,200.00 | 23,200.00 | 2.20% | 877,357 |
| Sep 26, 2025 | 22,850.00 | 22,900.00 | 22,550.00 | 22,700.00 | 22,700.00 | -0.87% | 1,268,538 |
| Sep 25, 2025 | 22,950.00 | 23,100.00 | 22,850.00 | 22,900.00 | 22,900.00 | -0.65% | 1,281,014 |
| Sep 24, 2025 | 23,150.00 | 23,150.00 | 22,850.00 | 23,050.00 | 23,050.00 | -0.22% | 931,696 |
| Sep 23, 2025 | 23,400.00 | 23,450.00 | 22,950.00 | 23,100.00 | 23,100.00 | -0.65% | 2,130,500 |
| Sep 22, 2025 | 23,400.00 | 23,750.00 | 23,175.00 | 23,250.00 | 23,250.00 | 0.65% | 1,706,262 |
| Sep 19, 2025 | 23,650.00 | 23,700.00 | 23,100.00 | 23,100.00 | 23,100.00 | -2.12% | 2,911,009 |
| Sep 18, 2025 | 23,700.00 | 23,750.00 | 23,500.00 | 23,600.00 | 23,600.00 | -0.63% | 885,255 |
| Sep 17, 2025 | 23,400.00 | 23,900.00 | 23,300.00 | 23,750.00 | 23,750.00 | 1.71% | 1,185,095 |
| Sep 16, 2025 | 23,600.00 | 23,650.00 | 23,300.00 | 23,350.00 | 23,350.00 | -1.06% | 1,253,499 |
| Sep 15, 2025 | 23,850.00 | 23,900.00 | 23,550.00 | 23,600.00 | 23,600.00 | -1.26% | 1,206,768 |
| Sep 12, 2025 | 23,850.00 | 23,900.00 | 23,700.00 | 23,900.00 | 23,900.00 | 0.63% | 1,226,080 |
| Sep 11, 2025 | 24,000.00 | 24,050.00 | 23,600.00 | 23,750.00 | 23,750.00 | -0.63% | 1,277,836 |
| Sep 10, 2025 | 23,700.00 | 23,950.00 | 23,650.00 | 23,900.00 | 23,900.00 | 1.27% | 1,020,622 |
| Sep 9, 2025 | 23,650.00 | 23,700.00 | 23,500.00 | 23,600.00 | 23,600.00 | 0.21% | 905,888 |
| Sep 8, 2025 | 23,800.00 | 23,850.00 | 23,450.00 | 23,550.00 | 23,550.00 | -0.42% | 732,006 |
| Sep 5, 2025 | 23,700.00 | 23,775.00 | 23,550.00 | 23,650.00 | 23,650.00 | 0.21% | 826,052 |
| Sep 4, 2025 | 23,600.00 | 23,700.00 | 23,450.00 | 23,600.00 | 23,600.00 | 0.64% | 858,190 |
| Sep 3, 2025 | 23,500.00 | 23,750.00 | 23,350.00 | 23,450.00 | 23,450.00 | - | 621,917 |
| Sep 2, 2025 | 23,600.00 | 23,700.00 | 23,400.00 | 23,450.00 | 23,450.00 | -0.64% | 835,351 |
| Sep 1, 2025 | 23,650.00 | 23,800.00 | 23,450.00 | 23,600.00 | 23,600.00 | -0.63% | 567,333 |
| Aug 29, 2025 | 24,000.00 | 24,050.00 | 23,550.00 | 23,750.00 | 23,750.00 | -0.42% | 981,897 |
| Aug 28, 2025 | 24,300.00 | 24,300.00 | 23,800.00 | 23,850.00 | 23,850.00 | -1.24% | 893,370 |
| Aug 27, 2025 | 24,700.00 | 24,750.00 | 24,050.00 | 24,150.00 | 24,150.00 | -1.63% | 1,168,053 |
| Aug 26, 2025 | 25,500.00 | 25,500.00 | 24,400.00 | 24,550.00 | 24,550.00 | -4.10% | 2,331,110 |
| Aug 25, 2025 | 25,150.00 | 25,750.00 | 25,100.00 | 25,600.00 | 25,600.00 | 3.02% | 1,652,350 |
| Aug 22, 2025 | 25,000.00 | 25,350.00 | 24,750.00 | 24,850.00 | 24,850.00 | -0.40% | 1,091,470 |
| Aug 21, 2025 | 25,050.00 | 25,100.00 | 24,750.00 | 24,950.00 | 24,950.00 | -0.40% | 1,012,067 |
| Aug 20, 2025 | 24,700.00 | 25,050.00 | 24,450.00 | 25,050.00 | 25,050.00 | -0.40% | 1,248,720 |
| Aug 19, 2025 | 24,900.00 | 25,300.00 | 24,750.00 | 25,150.00 | 25,150.00 | 1.21% | 1,262,026 |
| Aug 18, 2025 | 25,050.00 | 25,150.00 | 24,750.00 | 24,850.00 | 24,850.00 | -0.20% | 985,079 |
| Aug 14, 2025 | 25,250.00 | 25,300.00 | 24,750.00 | 24,900.00 | 24,900.00 | -0.99% | 1,917,581 |
| Aug 13, 2025 | 24,350.00 | 25,400.00 | 24,300.00 | 25,150.00 | 25,150.00 | 5.45% | 3,683,060 |
| Aug 12, 2025 | 23,900.00 | 24,150.00 | 23,800.00 | 23,850.00 | 23,850.00 | -0.42% | 614,077 |
| Aug 11, 2025 | 24,300.00 | 24,600.00 | 23,950.00 | 23,950.00 | 23,950.00 | -0.83% | 773,639 |
| Aug 8, 2025 | 24,000.00 | 24,500.00 | 23,800.00 | 24,150.00 | 24,150.00 | 0.84% | 1,048,617 |
| Aug 7, 2025 | 23,950.00 | 23,950.00 | 23,650.00 | 23,950.00 | 23,950.00 | 0.63% | 717,612 |
| Aug 6, 2025 | 23,400.00 | 24,000.00 | 23,400.00 | 23,800.00 | 23,800.00 | 2.37% | 1,254,881 |
| Aug 5, 2025 | 23,500.00 | 23,600.00 | 23,150.00 | 23,250.00 | 23,250.00 | 0.65% | 944,820 |
| Aug 4, 2025 | 23,000.00 | 23,350.00 | 22,950.00 | 23,100.00 | 23,100.00 | -0.65% | 727,478 |
| Aug 1, 2025 | 23,500.00 | 23,700.00 | 23,200.00 | 23,250.00 | 23,250.00 | -1.90% | 1,124,587 |
| Jul 31, 2025 | 24,100.00 | 24,200.00 | 23,650.00 | 23,700.00 | 23,700.00 | -1.25% | 1,179,980 |
| Jul 30, 2025 | 23,850.00 | 24,200.00 | 23,800.00 | 24,000.00 | 24,000.00 | 0.63% | 1,215,211 |
| Jul 29, 2025 | 23,950.00 | 24,000.00 | 23,600.00 | 23,850.00 | 23,850.00 | -0.83% | 1,260,199 |
| Jul 28, 2025 | 24,450.00 | 24,700.00 | 23,850.00 | 24,050.00 | 24,050.00 | -1.23% | 1,497,540 |
| Jul 25, 2025 | 24,550.00 | 24,650.00 | 24,200.00 | 24,350.00 | 24,350.00 | -1.02% | 1,003,136 |
| Jul 24, 2025 | 25,450.00 | 25,450.00 | 24,550.00 | 24,600.00 | 24,600.00 | -2.57% | 1,763,948 |