Korean Airlines Co.,Ltd. (KRX:003490)
South Korea flag South Korea · Delayed Price · Currency is KRW
22,250
-100 (-0.45%)
Last updated: Oct 29, 2025, 11:36 AM KST

Korean Airlines Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 28, 202522,350.0022,400.0022,200.0022,350.0022,350.000.22%1,275,878
Oct 27, 202522,400.0022,450.0022,250.0022,300.0022,300.00-0.45%1,290,084
Oct 24, 202522,600.0022,650.0022,300.0022,400.0022,400.00-0.44%1,484,327
Oct 23, 202522,800.0022,800.0022,450.0022,500.0022,500.00-1.10%1,216,889
Oct 22, 202522,400.0022,750.0022,300.0022,750.0022,750.000.89%1,349,855
Oct 21, 202522,750.0022,950.0022,450.0022,550.0022,550.00-0.22%1,475,905
Oct 20, 202522,100.0022,600.0021,900.0022,600.0022,600.002.03%1,667,739
Oct 17, 202522,450.0022,500.0022,000.0022,150.0022,150.00-0.89%1,484,563
Oct 16, 202522,300.0022,450.0022,150.0022,350.0022,350.001.36%1,840,901
Oct 15, 202522,050.0022,150.0022,000.0022,050.0022,050.000.23%1,184,924
Oct 14, 202522,000.0022,350.0021,950.0022,000.0022,000.00-1,639,588
Oct 13, 202522,200.0022,300.0021,950.0022,000.0022,000.00-2.65%2,332,121
Oct 10, 202522,800.0022,850.0022,500.0022,600.0022,600.00-1.74%1,936,989
Oct 2, 202522,800.0023,000.0022,700.0023,000.0023,000.001.32%2,267,768
Oct 1, 202522,750.0022,900.0022,700.0022,700.0022,700.00-0.22%677,718
Sep 30, 202523,250.0023,250.0022,650.0022,750.0022,750.00-1.94%1,821,735
Sep 29, 202522,800.0023,200.0022,750.0023,200.0023,200.002.20%877,357
Sep 26, 202522,850.0022,900.0022,550.0022,700.0022,700.00-0.87%1,268,538
Sep 25, 202522,950.0023,100.0022,850.0022,900.0022,900.00-0.65%1,281,014
Sep 24, 202523,150.0023,150.0022,850.0023,050.0023,050.00-0.22%931,696
Sep 23, 202523,400.0023,450.0022,950.0023,100.0023,100.00-0.65%2,130,500
Sep 22, 202523,400.0023,750.0023,175.0023,250.0023,250.000.65%1,706,262
Sep 19, 202523,650.0023,700.0023,100.0023,100.0023,100.00-2.12%2,911,009
Sep 18, 202523,700.0023,750.0023,500.0023,600.0023,600.00-0.63%885,255
Sep 17, 202523,400.0023,900.0023,300.0023,750.0023,750.001.71%1,185,095
Sep 16, 202523,600.0023,650.0023,300.0023,350.0023,350.00-1.06%1,253,499
Sep 15, 202523,850.0023,900.0023,550.0023,600.0023,600.00-1.26%1,206,768
Sep 12, 202523,850.0023,900.0023,700.0023,900.0023,900.000.63%1,226,080
Sep 11, 202524,000.0024,050.0023,600.0023,750.0023,750.00-0.63%1,277,836
Sep 10, 202523,700.0023,950.0023,650.0023,900.0023,900.001.27%1,020,622
Sep 9, 202523,650.0023,700.0023,500.0023,600.0023,600.000.21%905,888
Sep 8, 202523,800.0023,850.0023,450.0023,550.0023,550.00-0.42%732,006
Sep 5, 202523,700.0023,775.0023,550.0023,650.0023,650.000.21%826,052
Sep 4, 202523,600.0023,700.0023,450.0023,600.0023,600.000.64%858,190
Sep 3, 202523,500.0023,750.0023,350.0023,450.0023,450.00-621,917
Sep 2, 202523,600.0023,700.0023,400.0023,450.0023,450.00-0.64%835,351
Sep 1, 202523,650.0023,800.0023,450.0023,600.0023,600.00-0.63%567,333
Aug 29, 202524,000.0024,050.0023,550.0023,750.0023,750.00-0.42%981,897
Aug 28, 202524,300.0024,300.0023,800.0023,850.0023,850.00-1.24%893,370
Aug 27, 202524,700.0024,750.0024,050.0024,150.0024,150.00-1.63%1,168,053
Aug 26, 202525,500.0025,500.0024,400.0024,550.0024,550.00-4.10%2,331,110
Aug 25, 202525,150.0025,750.0025,100.0025,600.0025,600.003.02%1,652,350
Aug 22, 202525,000.0025,350.0024,750.0024,850.0024,850.00-0.40%1,091,470
Aug 21, 202525,050.0025,100.0024,750.0024,950.0024,950.00-0.40%1,012,067
Aug 20, 202524,700.0025,050.0024,450.0025,050.0025,050.00-0.40%1,248,720
Aug 19, 202524,900.0025,300.0024,750.0025,150.0025,150.001.21%1,262,026
Aug 18, 202525,050.0025,150.0024,750.0024,850.0024,850.00-0.20%985,079
Aug 14, 202525,250.0025,300.0024,750.0024,900.0024,900.00-0.99%1,917,581
Aug 13, 202524,350.0025,400.0024,300.0025,150.0025,150.005.45%3,683,060
Aug 12, 202523,900.0024,150.0023,800.0023,850.0023,850.00-0.42%614,077