Korean Airlines Co.,Ltd. (KRX:003490)
South Korea · Delayed Price · Currency is KRW 23,250
-450 (-1.90%)
At close: Aug 1, 2025, 3:30 PM KST
Brightcove Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 23,500.00 | 23,700.00 | 23,200.00 | 23,250.00 | 23,250.00 | -1.90% | 1,124,387 |
| 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 |
| Jul 23, 2025 | 25,400.00 | 25,700.00 | 24,850.00 | 25,250.00 | 25,250.00 | 0.60% | 1,343,344 |
| Jul 22, 2025 | 25,400.00 | 25,600.00 | 24,800.00 | 25,100.00 | 25,100.00 | -1.18% | 1,688,193 |
| Jul 21, 2025 | 25,800.00 | 25,900.00 | 25,300.00 | 25,400.00 | 25,400.00 | -2.12% | 1,765,303 |
| Jul 18, 2025 | 26,300.00 | 26,400.00 | 25,500.00 | 25,950.00 | 25,950.00 | -0.95% | 1,478,874 |
| Jul 17, 2025 | 25,950.00 | 26,300.00 | 25,550.00 | 26,200.00 | 26,200.00 | 1.55% | 2,024,853 |
| Jul 16, 2025 | 26,500.00 | 26,550.00 | 25,800.00 | 25,800.00 | 25,800.00 | -1.53% | 1,838,692 |
| Jul 15, 2025 | 26,050.00 | 26,500.00 | 25,700.00 | 26,200.00 | 26,200.00 | -0.19% | 2,873,619 |
| Jul 14, 2025 | 24,650.00 | 26,750.00 | 24,600.00 | 26,250.00 | 26,250.00 | 5.63% | 7,255,368 |
| Jul 11, 2025 | 25,300.00 | 25,350.00 | 24,650.00 | 24,850.00 | 24,850.00 | 1.64% | 2,990,016 |
| Jul 10, 2025 | 23,900.00 | 24,800.00 | 23,800.00 | 24,450.00 | 24,450.00 | 2.52% | 3,094,954 |
| Jul 9, 2025 | 23,950.00 | 24,000.00 | 23,650.00 | 23,850.00 | 23,850.00 | 0.21% | 1,437,164 |
| Jul 8, 2025 | 23,450.00 | 24,000.00 | 23,350.00 | 23,800.00 | 23,800.00 | 0.85% | 1,813,357 |
| Jul 7, 2025 | 23,400.00 | 23,800.00 | 23,350.00 | 23,600.00 | 23,600.00 | 0.21% | 895,143 |
| Jul 4, 2025 | 24,100.00 | 24,150.00 | 23,500.00 | 23,550.00 | 23,550.00 | -1.88% | 1,592,343 |
| Jul 3, 2025 | 23,400.00 | 24,050.00 | 23,250.00 | 24,000.00 | 24,000.00 | 2.56% | 2,338,173 |
| Jul 2, 2025 | 22,900.00 | 23,750.00 | 22,900.00 | 23,400.00 | 23,400.00 | 2.18% | 2,349,337 |
| Jul 1, 2025 | 22,900.00 | 23,150.00 | 22,850.00 | 22,900.00 | 22,900.00 | - | 1,323,762 |
| Jun 30, 2025 | 23,050.00 | 23,100.00 | 22,650.00 | 22,900.00 | 22,900.00 | -1.72% | 2,077,008 |
| Jun 27, 2025 | 24,150.00 | 24,200.00 | 23,150.00 | 23,300.00 | 23,300.00 | -2.92% | 1,947,735 |
| Jun 26, 2025 | 23,950.00 | 24,250.00 | 23,600.00 | 24,000.00 | 24,000.00 | 0.42% | 2,867,046 |
| Jun 25, 2025 | 24,400.00 | 24,450.00 | 23,400.00 | 23,900.00 | 23,900.00 | 1.92% | 4,765,714 |
| Jun 24, 2025 | 22,450.00 | 23,500.00 | 22,450.00 | 23,450.00 | 23,450.00 | 9.07% | 6,065,233 |
| Jun 23, 2025 | 21,650.00 | 21,900.00 | 21,400.00 | 21,500.00 | 21,500.00 | -0.23% | 1,985,939 |
| Jun 20, 2025 | 21,550.00 | 21,600.00 | 21,300.00 | 21,550.00 | 21,550.00 | 0.70% | 1,798,764 |
| Jun 19, 2025 | 21,550.00 | 21,700.00 | 21,350.00 | 21,400.00 | 21,400.00 | 0.23% | 1,448,880 |
| Jun 18, 2025 | 21,200.00 | 21,600.00 | 21,100.00 | 21,350.00 | 21,350.00 | -0.70% | 1,392,847 |
| Jun 17, 2025 | 21,600.00 | 21,800.00 | 21,400.00 | 21,500.00 | 21,500.00 | 0.70% | 1,135,189 |
| Jun 16, 2025 | 21,300.00 | 21,450.00 | 21,050.00 | 21,350.00 | 21,350.00 | -0.47% | 1,455,552 |
| Jun 13, 2025 | 22,400.00 | 22,400.00 | 21,250.00 | 21,450.00 | 21,450.00 | -3.81% | 3,035,209 |
| Jun 12, 2025 | 22,700.00 | 22,750.00 | 22,250.00 | 22,300.00 | 22,300.00 | -2.41% | 2,637,100 |
| Jun 11, 2025 | 23,050.00 | 23,050.00 | 22,750.00 | 22,850.00 | 22,850.00 | -0.44% | 1,309,602 |
| Jun 10, 2025 | 23,100.00 | 23,100.00 | 22,850.00 | 22,950.00 | 22,950.00 | 0.22% | 1,107,139 |
| Jun 9, 2025 | 22,900.00 | 23,275.00 | 22,850.00 | 22,900.00 | 22,900.00 | 0.44% | 1,333,354 |
| Jun 5, 2025 | 23,150.00 | 23,500.00 | 22,800.00 | 22,800.00 | 22,800.00 | - | 1,560,863 |
| Jun 4, 2025 | 22,650.00 | 22,950.00 | 22,600.00 | 22,800.00 | 22,800.00 | 0.66% | 1,125,126 |
| Jun 2, 2025 | 22,500.00 | 22,800.00 | 22,400.00 | 22,650.00 | 22,650.00 | 0.67% | 671,567 |
| May 30, 2025 | 22,900.00 | 23,000.00 | 22,500.00 | 22,500.00 | 22,500.00 | -1.75% | 1,815,349 |
| May 29, 2025 | 22,900.00 | 23,000.00 | 22,650.00 | 22,900.00 | 22,900.00 | 0.88% | 1,302,732 |
| May 28, 2025 | 22,550.00 | 22,800.00 | 22,450.00 | 22,700.00 | 22,700.00 | 0.67% | 1,132,861 |
| May 27, 2025 | 22,550.00 | 22,700.00 | 22,400.00 | 22,550.00 | 22,550.00 | -1.10% | 575,847 |
| May 26, 2025 | 22,900.00 | 22,900.00 | 22,400.00 | 22,800.00 | 22,800.00 | 0.88% | 813,114 |
| May 23, 2025 | 22,500.00 | 22,800.00 | 22,250.00 | 22,600.00 | 22,600.00 | 0.67% | 753,472 |
| May 22, 2025 | 22,550.00 | 22,950.00 | 22,400.00 | 22,450.00 | 22,450.00 | 2.51% | 1,839,489 |