Korean Airlines Co.,Ltd. (KRX:003490)
South Korea · Delayed Price · Currency is KRW 24,800
-1,000 (-3.88%)
May 20, 2026, 3:30 PM KST
Korean Airlines Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2026 | 25,650.00 | 25,700.00 | 24,700.00 | 25,050.00 | - | -2.91% | 801,711 |
| May 19, 2026 | 25,700.00 | 26,450.00 | 25,100.00 | 25,800.00 | 25,800.00 | 0.98% | 1,956,286 |
| May 18, 2026 | 25,750.00 | 25,900.00 | 24,750.00 | 25,550.00 | 25,550.00 | -1.92% | 1,256,495 |
| May 15, 2026 | 27,050.00 | 27,100.00 | 25,650.00 | 26,050.00 | 26,050.00 | -4.58% | 2,368,660 |
| May 14, 2026 | 26,250.00 | 27,300.00 | 25,550.00 | 27,300.00 | 27,300.00 | 6.02% | 3,066,067 |
| May 13, 2026 | 24,750.00 | 25,900.00 | 24,650.00 | 25,750.00 | 25,750.00 | 3.62% | 1,820,399 |
| May 12, 2026 | 25,650.00 | 25,700.00 | 24,400.00 | 24,850.00 | 24,850.00 | -3.50% | 2,192,648 |
| May 11, 2026 | 26,400.00 | 26,400.00 | 25,550.00 | 25,750.00 | 25,750.00 | -4.81% | 1,936,390 |
| May 8, 2026 | 26,000.00 | 27,350.00 | 25,800.00 | 27,050.00 | 27,050.00 | 2.66% | 3,571,173 |
| May 7, 2026 | 25,550.00 | 27,250.00 | 25,300.00 | 26,350.00 | 26,350.00 | 7.33% | 6,355,913 |
| May 6, 2026 | 24,550.00 | 24,700.00 | 24,350.00 | 24,550.00 | 24,550.00 | 0.20% | 1,698,388 |
| May 4, 2026 | 24,900.00 | 24,950.00 | 24,400.00 | 24,500.00 | 24,500.00 | -0.20% | 1,317,983 |
| Apr 30, 2026 | 24,800.00 | 24,950.00 | 24,350.00 | 24,550.00 | 24,550.00 | -2.19% | 1,719,119 |
| Apr 29, 2026 | 24,550.00 | 25,275.00 | 24,450.00 | 25,100.00 | 25,100.00 | 3.08% | 1,506,080 |
| Apr 28, 2026 | 24,450.00 | 24,550.00 | 24,200.00 | 24,350.00 | 24,350.00 | -0.81% | 1,081,582 |
| Apr 27, 2026 | 24,900.00 | 24,900.00 | 24,550.00 | 24,550.00 | 24,550.00 | -1.21% | 993,666 |
| Apr 24, 2026 | 24,700.00 | 25,000.00 | 24,600.00 | 24,850.00 | 24,850.00 | 0.20% | 947,132 |
| Apr 23, 2026 | 25,250.00 | 25,300.00 | 24,450.00 | 24,800.00 | 24,800.00 | -1.59% | 1,545,924 |
| Apr 22, 2026 | 25,250.00 | 25,300.00 | 25,000.00 | 25,200.00 | 25,200.00 | -1.56% | 967,296 |
| Apr 21, 2026 | 25,300.00 | 25,775.00 | 25,250.00 | 25,600.00 | 25,600.00 | 2.20% | 1,462,650 |
| Apr 20, 2026 | 25,050.00 | 25,200.00 | 24,900.00 | 25,050.00 | 25,050.00 | - | 1,125,216 |
| Apr 17, 2026 | 25,100.00 | 25,150.00 | 24,750.00 | 25,050.00 | 25,050.00 | -0.60% | 807,489 |
| Apr 16, 2026 | 25,050.00 | 25,500.00 | 24,950.00 | 25,200.00 | 25,200.00 | 1.61% | 1,519,970 |
| Apr 15, 2026 | 25,400.00 | 25,400.00 | 24,500.00 | 24,800.00 | 24,800.00 | 0.40% | 1,703,270 |
| Apr 14, 2026 | 24,650.00 | 24,700.00 | 24,200.00 | 24,700.00 | 24,700.00 | 3.13% | 1,802,424 |
| Apr 13, 2026 | 23,900.00 | 24,100.00 | 23,800.00 | 23,950.00 | 23,950.00 | -3.04% | 1,528,777 |
| Apr 10, 2026 | 24,600.00 | 24,750.00 | 24,400.00 | 24,700.00 | 24,700.00 | 1.86% | 1,118,696 |
| Apr 9, 2026 | 24,650.00 | 24,700.00 | 24,200.00 | 24,250.00 | 24,250.00 | -2.81% | 2,370,342 |
| Apr 8, 2026 | 24,700.00 | 25,050.00 | 24,400.00 | 24,950.00 | 24,950.00 | 8.01% | 2,838,015 |
| Apr 7, 2026 | 23,250.00 | 23,500.00 | 23,000.00 | 23,100.00 | 23,100.00 | -0.22% | 850,872 |
| Apr 6, 2026 | 23,150.00 | 23,450.00 | 22,850.00 | 23,150.00 | 23,150.00 | 0.65% | 1,026,228 |
| Apr 3, 2026 | 23,600.00 | 23,700.00 | 22,800.00 | 23,000.00 | 23,000.00 | -0.86% | 2,263,802 |
| Apr 2, 2026 | 24,900.00 | 24,950.00 | 23,100.00 | 23,200.00 | 23,200.00 | -6.07% | 2,390,987 |
| Apr 1, 2026 | 24,400.00 | 24,800.00 | 23,850.00 | 24,700.00 | 24,700.00 | 4.88% | 2,196,288 |
| Mar 31, 2026 | 23,900.00 | 24,200.00 | 23,300.00 | 23,550.00 | 23,550.00 | -3.29% | 2,046,728 |
| Mar 30, 2026 | 23,950.00 | 24,600.00 | 23,600.00 | 24,350.00 | 24,350.00 | -3.75% | 1,338,867 |
| Mar 27, 2026 | 24,550.00 | 25,350.00 | 24,500.00 | 25,300.00 | 24,550.00 | 1.40% | 2,218,835 |
| Mar 26, 2026 | 25,350.00 | 25,350.00 | 24,850.00 | 24,950.00 | 24,210.38 | -1.77% | 1,190,292 |
| Mar 25, 2026 | 25,300.00 | 25,800.00 | 25,200.00 | 25,400.00 | 24,647.04 | 2.21% | 1,778,163 |
| Mar 24, 2026 | 25,500.00 | 25,500.00 | 24,200.00 | 24,850.00 | 24,113.34 | 2.26% | 2,156,906 |
| Mar 23, 2026 | 25,300.00 | 26,050.00 | 24,200.00 | 24,300.00 | 23,579.64 | -7.78% | 3,137,328 |
| Mar 20, 2026 | 24,950.00 | 26,350.00 | 24,900.00 | 26,350.00 | 25,568.87 | 7.33% | 3,704,667 |
| Mar 19, 2026 | 24,750.00 | 24,900.00 | 24,500.00 | 24,550.00 | 23,822.23 | -3.73% | 1,346,720 |
| Mar 18, 2026 | 25,350.00 | 25,900.00 | 25,350.00 | 25,500.00 | 24,744.07 | 2.62% | 2,237,241 |
| Mar 17, 2026 | 25,350.00 | 25,500.00 | 24,800.00 | 24,850.00 | 24,113.34 | 0.81% | 1,705,189 |
| Mar 16, 2026 | 24,200.00 | 25,000.00 | 23,950.00 | 24,650.00 | 23,919.27 | 1.44% | 2,134,163 |
| Mar 13, 2026 | 23,500.00 | 24,900.00 | 23,450.00 | 24,300.00 | 23,579.64 | 0.21% | 1,887,694 |
| Mar 12, 2026 | 24,150.00 | 24,500.00 | 23,650.00 | 24,250.00 | 23,531.13 | -1.42% | 2,600,696 |
| Mar 11, 2026 | 24,500.00 | 25,400.00 | 24,350.00 | 24,600.00 | 23,870.75 | 1.03% | 2,876,455 |
| Mar 10, 2026 | 23,900.00 | 24,600.00 | 23,500.00 | 24,350.00 | 23,628.16 | 8.71% | 3,901,640 |