Korean Airlines Co.,Ltd. (KRX:003490)
South Korea · Delayed Price · Currency is KRW 26,175
+1,625 (6.62%)
Last updated: Mar 20, 2026, 1:18 PM KST
Korean Airlines Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 19, 2026 | 24,750.00 | 24,900.00 | 24,500.00 | 24,550.00 | 24,550.00 | -3.73% | 1,346,720 |
| Mar 18, 2026 | 25,350.00 | 25,900.00 | 25,350.00 | 25,500.00 | 25,500.00 | 2.62% | 2,237,241 |
| Mar 17, 2026 | 25,350.00 | 25,500.00 | 24,800.00 | 24,850.00 | 24,850.00 | 0.81% | 1,705,189 |
| Mar 16, 2026 | 24,200.00 | 25,000.00 | 23,950.00 | 24,650.00 | 24,650.00 | 1.44% | 2,134,163 |
| Mar 13, 2026 | 23,500.00 | 24,900.00 | 23,450.00 | 24,300.00 | 24,300.00 | 0.21% | 1,887,694 |
| Mar 12, 2026 | 24,150.00 | 24,500.00 | 23,650.00 | 24,250.00 | 24,250.00 | -1.42% | 2,600,696 |
| Mar 11, 2026 | 24,500.00 | 25,400.00 | 24,350.00 | 24,600.00 | 24,600.00 | 1.03% | 2,876,455 |
| Mar 10, 2026 | 23,900.00 | 24,600.00 | 23,500.00 | 24,350.00 | 24,350.00 | 8.71% | 3,901,640 |
| Mar 9, 2026 | 22,900.00 | 23,050.00 | 22,000.00 | 22,400.00 | 22,400.00 | -8.57% | 4,302,046 |
| Mar 6, 2026 | 23,750.00 | 24,500.00 | 23,350.00 | 24,500.00 | 24,500.00 | - | 3,100,484 |
| Mar 5, 2026 | 24,850.00 | 24,900.00 | 24,050.00 | 24,500.00 | 24,500.00 | 5.60% | 3,622,054 |
| Mar 4, 2026 | 23,900.00 | 24,700.00 | 22,850.00 | 23,200.00 | 23,200.00 | -7.94% | 4,888,807 |
| Mar 3, 2026 | 26,100.00 | 26,600.00 | 25,200.00 | 25,200.00 | 25,200.00 | -10.32% | 6,931,403 |
| Feb 27, 2026 | 28,700.00 | 28,850.00 | 27,900.00 | 28,100.00 | 28,100.00 | - | 4,030,562 |
| Feb 26, 2026 | 28,850.00 | 28,900.00 | 27,900.00 | 28,100.00 | 28,100.00 | -2.94% | 3,813,989 |
| Feb 25, 2026 | 27,000.00 | 29,750.00 | 26,600.00 | 28,950.00 | 28,950.00 | 9.25% | 10,295,700 |
| Feb 24, 2026 | 26,450.00 | 26,700.00 | 26,000.00 | 26,500.00 | 26,500.00 | 0.19% | 2,446,386 |
| Feb 23, 2026 | 25,500.00 | 26,850.00 | 25,350.00 | 26,450.00 | 26,450.00 | 5.17% | 6,303,144 |
| Feb 20, 2026 | 25,100.00 | 25,250.00 | 24,900.00 | 25,150.00 | 25,150.00 | -0.98% | 2,171,391 |
| Feb 19, 2026 | 25,600.00 | 25,650.00 | 25,200.00 | 25,400.00 | 25,400.00 | 2.42% | 2,716,357 |
| Feb 13, 2026 | 24,800.00 | 25,200.00 | 24,500.00 | 24,800.00 | 24,800.00 | - | 2,760,898 |
| Feb 12, 2026 | 25,000.00 | 25,200.00 | 24,550.00 | 24,800.00 | 24,800.00 | -0.60% | 2,729,130 |
| Feb 11, 2026 | 25,500.00 | 25,500.00 | 24,600.00 | 24,950.00 | 24,950.00 | - | 3,017,406 |
| Feb 10, 2026 | 24,100.00 | 25,650.00 | 24,100.00 | 24,950.00 | 24,950.00 | 3.10% | 7,421,435 |
| Feb 9, 2026 | 23,800.00 | 24,250.00 | 23,650.00 | 24,200.00 | 24,200.00 | 2.98% | 2,386,143 |
| Feb 6, 2026 | 23,850.00 | 23,850.00 | 23,100.00 | 23,500.00 | 23,500.00 | -2.69% | 2,827,768 |
| Feb 5, 2026 | 23,700.00 | 24,750.00 | 23,550.00 | 24,150.00 | 24,150.00 | 1.68% | 6,215,585 |
| Feb 4, 2026 | 22,950.00 | 23,850.00 | 22,900.00 | 23,750.00 | 23,750.00 | 3.04% | 2,262,594 |
| Feb 3, 2026 | 22,850.00 | 23,050.00 | 22,700.00 | 23,050.00 | 23,050.00 | 2.44% | 1,431,186 |
| Feb 2, 2026 | 22,950.00 | 23,200.00 | 22,400.00 | 22,500.00 | 22,500.00 | -3.43% | 2,742,970 |
| Jan 30, 2026 | 23,700.00 | 23,800.00 | 23,250.00 | 23,300.00 | 23,300.00 | -1.69% | 1,670,412 |
| Jan 29, 2026 | 23,650.00 | 23,800.00 | 23,150.00 | 23,700.00 | 23,700.00 | -0.42% | 2,672,296 |
| Jan 28, 2026 | 24,100.00 | 24,100.00 | 23,650.00 | 23,800.00 | 23,800.00 | -0.42% | 2,266,467 |
| Jan 27, 2026 | 23,850.00 | 24,100.00 | 23,700.00 | 23,900.00 | 23,900.00 | 0.84% | 1,901,417 |
| Jan 26, 2026 | 24,400.00 | 24,500.00 | 23,650.00 | 23,700.00 | 23,700.00 | -1.66% | 2,491,174 |
| Jan 23, 2026 | 24,150.00 | 24,200.00 | 23,800.00 | 24,100.00 | 24,100.00 | - | 2,156,855 |
| Jan 22, 2026 | 24,350.00 | 24,400.00 | 24,000.00 | 24,100.00 | 24,100.00 | 0.21% | 1,964,616 |
| Jan 21, 2026 | 23,850.00 | 24,250.00 | 23,650.00 | 24,050.00 | 24,050.00 | -1.64% | 2,682,642 |
| Jan 20, 2026 | 24,400.00 | 24,600.00 | 23,850.00 | 24,450.00 | 24,450.00 | 0.62% | 3,120,823 |
| Jan 19, 2026 | 24,600.00 | 24,650.00 | 23,700.00 | 24,300.00 | 24,300.00 | - | 4,425,386 |
| Jan 16, 2026 | 23,400.00 | 25,050.00 | 23,400.00 | 24,300.00 | 24,300.00 | 5.65% | 14,900,480 |
| Jan 15, 2026 | 23,100.00 | 23,100.00 | 22,700.00 | 23,000.00 | 23,000.00 | -0.43% | 1,807,538 |
| Jan 14, 2026 | 22,250.00 | 23,100.00 | 22,150.00 | 23,100.00 | 23,100.00 | 3.82% | 3,041,403 |
| Jan 13, 2026 | 22,150.00 | 22,300.00 | 22,000.00 | 22,250.00 | 22,250.00 | 0.68% | 1,294,036 |
| Jan 12, 2026 | 22,000.00 | 22,100.00 | 21,800.00 | 22,100.00 | 22,100.00 | - | 1,328,549 |
| Jan 9, 2026 | 21,800.00 | 22,150.00 | 21,700.00 | 22,100.00 | 22,100.00 | 2.08% | 1,019,435 |
| Jan 8, 2026 | 22,050.00 | 22,050.00 | 21,600.00 | 21,650.00 | 21,650.00 | -2.04% | 1,621,842 |
| Jan 7, 2026 | 22,450.00 | 22,450.00 | 21,900.00 | 22,100.00 | 22,100.00 | -1.78% | 2,123,722 |
| Jan 6, 2026 | 22,500.00 | 22,600.00 | 22,350.00 | 22,500.00 | 22,500.00 | -0.44% | 1,153,922 |
| Jan 5, 2026 | 22,400.00 | 22,650.00 | 22,300.00 | 22,600.00 | 22,600.00 | 1.80% | 1,603,235 |