Korean Airlines Co.,Ltd. (KRX:003490)
South Korea · Delayed Price · Currency is KRW 21,250
-350 (-1.62%)
At close: Nov 18, 2025
Korean Airlines Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 20, 2025 | 22,100.00 | 22,600.00 | 21,900.00 | 22,600.00 | 22,600.00 | 2.03% | 1,591,865 |
| Oct 17, 2025 | 22,450.00 | 22,500.00 | 22,000.00 | 22,150.00 | 22,150.00 | -0.89% | 1,484,563 |
| Oct 16, 2025 | 22,300.00 | 22,450.00 | 22,150.00 | 22,350.00 | 22,350.00 | 1.36% | 1,840,901 |
| Oct 15, 2025 | 22,050.00 | 22,150.00 | 22,000.00 | 22,050.00 | 22,050.00 | 0.23% | 1,184,924 |
| Oct 14, 2025 | 22,000.00 | 22,350.00 | 21,950.00 | 22,000.00 | 22,000.00 | - | 1,639,588 |
| Oct 13, 2025 | 22,200.00 | 22,300.00 | 21,950.00 | 22,000.00 | 22,000.00 | -2.65% | 2,332,121 |
| Oct 10, 2025 | 22,800.00 | 22,850.00 | 22,500.00 | 22,600.00 | 22,600.00 | -1.74% | 1,773,019 |
| Oct 2, 2025 | 22,800.00 | 23,000.00 | 22,700.00 | 23,000.00 | 23,000.00 | 1.32% | 1,768,150 |
| Oct 1, 2025 | 22,750.00 | 22,900.00 | 22,700.00 | 22,700.00 | 22,700.00 | -0.22% | 627,414 |
| 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% | 1,165,055 |
| 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% | 2,075,083 |
| Sep 22, 2025 | 23,400.00 | 23,750.00 | 23,175.00 | 23,250.00 | 23,250.00 | 0.65% | 1,644,992 |
| Sep 19, 2025 | 23,650.00 | 23,700.00 | 23,100.00 | 23,100.00 | 23,100.00 | -2.12% | 2,136,208 |
| 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% | 1,143,674 |
| 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% | 1,152,258 |
| 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% | 775,323 |
| 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 |