Korean Airlines Co.,Ltd. (KRX:003490)
South Korea · Delayed Price · Currency is KRW 30,150
+1,000 (3.43%)
Last updated: Sep 4, 2026, 11:24 AM KST
Korean Airlines Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 28,950.00 | 29,800.00 | 28,500.00 | 29,150.00 | 29,150.00 | 0.87% | 3,240,922 |
| Sep 2, 2026 | 28,050.00 | 28,950.00 | 27,550.00 | 28,900.00 | 28,900.00 | 0.52% | 3,193,364 |
| Sep 1, 2026 | 27,750.00 | 28,950.00 | 27,750.00 | 28,750.00 | 28,750.00 | 2.31% | 2,247,879 |
| Aug 31, 2026 | 28,250.00 | 28,700.00 | 27,900.00 | 28,100.00 | 28,100.00 | -2.09% | 2,505,976 |
| Aug 28, 2026 | 27,850.00 | 28,850.00 | 27,750.00 | 28,700.00 | 28,700.00 | 1.77% | 2,745,728 |
| Aug 27, 2026 | 28,000.00 | 28,800.00 | 28,000.00 | 28,200.00 | 28,200.00 | 0.18% | 3,143,152 |
| Aug 26, 2026 | 26,850.00 | 28,200.00 | 26,750.00 | 28,150.00 | 28,150.00 | 7.03% | 6,189,716 |
| Aug 25, 2026 | 26,000.00 | 26,350.00 | 25,650.00 | 26,300.00 | 26,300.00 | 1.15% | 2,086,516 |
| Aug 24, 2026 | 25,800.00 | 26,500.00 | 25,800.00 | 26,000.00 | 26,000.00 | 0.78% | 2,887,203 |
| Aug 21, 2026 | 24,750.00 | 25,950.00 | 24,700.00 | 25,800.00 | 25,800.00 | 2.99% | 3,922,193 |
| Aug 20, 2026 | 25,200.00 | 25,400.00 | 24,900.00 | 25,050.00 | 25,050.00 | - | 1,603,696 |
| Aug 19, 2026 | 24,750.00 | 25,150.00 | 24,400.00 | 25,050.00 | 25,050.00 | -0.79% | 1,944,530 |
| Aug 18, 2026 | 25,950.00 | 26,000.00 | 25,050.00 | 25,250.00 | 25,250.00 | -3.99% | 2,774,351 |
| Aug 14, 2026 | 26,100.00 | 26,550.00 | 26,050.00 | 26,300.00 | 26,300.00 | 0.77% | 1,622,859 |
| Aug 13, 2026 | 26,750.00 | 26,900.00 | 25,900.00 | 26,100.00 | 26,100.00 | -1.51% | 2,948,873 |
| Aug 12, 2026 | 26,650.00 | 27,000.00 | 26,450.00 | 26,500.00 | 26,500.00 | -0.56% | 1,453,243 |
| Aug 11, 2026 | 26,400.00 | 26,800.00 | 25,900.00 | 26,650.00 | 26,650.00 | -0.74% | 1,400,829 |
| Aug 10, 2026 | 27,100.00 | 27,100.00 | 26,400.00 | 26,850.00 | 26,850.00 | -1.10% | 1,821,076 |
| Aug 7, 2026 | 27,150.00 | 27,300.00 | 26,650.00 | 27,150.00 | 27,150.00 | -1.27% | 1,834,848 |
| Aug 6, 2026 | 27,100.00 | 27,600.00 | 26,850.00 | 27,500.00 | 27,500.00 | 2.23% | 2,562,853 |
| Aug 5, 2026 | 26,800.00 | 27,800.00 | 26,750.00 | 26,900.00 | 26,900.00 | 3.07% | 3,845,447 |
| Aug 4, 2026 | 26,250.00 | 26,450.00 | 25,750.00 | 26,100.00 | 26,100.00 | -0.38% | 1,563,691 |
| Aug 3, 2026 | 25,850.00 | 27,000.00 | 25,800.00 | 26,200.00 | 26,200.00 | 1.16% | 3,168,112 |
| Jul 31, 2026 | 25,300.00 | 26,100.00 | 25,050.00 | 25,900.00 | 25,900.00 | 5.07% | 2,557,579 |
| Jul 30, 2026 | 24,750.00 | 25,300.00 | 24,450.00 | 24,650.00 | 24,650.00 | -0.60% | 2,301,131 |
| Jul 29, 2026 | 25,650.00 | 25,750.00 | 23,950.00 | 24,800.00 | 24,800.00 | -1.78% | 3,186,341 |
| Jul 28, 2026 | 26,200.00 | 26,350.00 | 25,000.00 | 25,250.00 | 25,250.00 | -4.54% | 2,248,339 |
| Jul 27, 2026 | 26,100.00 | 27,350.00 | 25,950.00 | 26,450.00 | 26,450.00 | 3.93% | 3,218,408 |
| Jul 24, 2026 | 25,050.00 | 25,700.00 | 24,900.00 | 25,450.00 | 25,450.00 | -1.17% | 3,036,913 |
| Jul 23, 2026 | 24,850.00 | 25,850.00 | 24,700.00 | 25,750.00 | 25,750.00 | 3.41% | 1,975,004 |
| Jul 22, 2026 | 25,600.00 | 25,900.00 | 24,900.00 | 24,900.00 | 24,900.00 | -1.78% | 2,048,346 |
| Jul 21, 2026 | 25,200.00 | 25,750.00 | 25,000.00 | 25,350.00 | 25,350.00 | - | 1,623,460 |
| Jul 20, 2026 | 25,850.00 | 25,900.00 | 25,000.00 | 25,350.00 | 25,350.00 | -4.34% | 2,004,207 |
| Jul 16, 2026 | 26,450.00 | 27,200.00 | 26,200.00 | 26,500.00 | 26,500.00 | -0.56% | 2,459,552 |
| Jul 15, 2026 | 27,200.00 | 27,950.00 | 26,500.00 | 26,650.00 | 26,650.00 | 0.57% | 3,170,097 |
| Jul 14, 2026 | 25,900.00 | 26,700.00 | 25,400.00 | 26,500.00 | 26,500.00 | 2.51% | 4,249,137 |
| Jul 13, 2026 | 26,500.00 | 26,850.00 | 25,650.00 | 25,850.00 | 25,850.00 | -3.36% | 3,246,314 |
| Jul 10, 2026 | 27,300.00 | 28,050.00 | 26,700.00 | 26,750.00 | 26,750.00 | 0.19% | 3,662,042 |
| Jul 9, 2026 | 27,800.00 | 27,900.00 | 26,400.00 | 26,700.00 | 26,700.00 | -5.15% | 4,069,267 |
| Jul 8, 2026 | 28,600.00 | 28,700.00 | 27,100.00 | 28,150.00 | 28,150.00 | -3.43% | 4,568,480 |
| Jul 7, 2026 | 28,750.00 | 29,450.00 | 28,500.00 | 29,150.00 | 29,150.00 | 1.39% | 3,729,911 |
| Jul 6, 2026 | 29,150.00 | 29,500.00 | 28,450.00 | 28,750.00 | 28,750.00 | -0.35% | 2,739,767 |
| Jul 3, 2026 | 28,800.00 | 29,100.00 | 28,050.00 | 28,850.00 | 28,850.00 | 1.05% | 3,700,363 |
| Jul 2, 2026 | 27,650.00 | 29,700.00 | 26,850.00 | 28,550.00 | 28,550.00 | 2.70% | 6,573,505 |
| Jul 1, 2026 | 27,750.00 | 28,300.00 | 27,250.00 | 27,800.00 | 27,800.00 | 0.91% | 2,381,282 |
| Jun 30, 2026 | 28,200.00 | 28,550.00 | 27,400.00 | 27,550.00 | 27,550.00 | -2.82% | 1,725,265 |
| Jun 29, 2026 | 28,150.00 | 28,700.00 | 27,000.00 | 28,350.00 | 28,350.00 | 1.07% | 2,078,092 |
| Jun 26, 2026 | 28,600.00 | 28,650.00 | 27,400.00 | 28,050.00 | 28,050.00 | -3.61% | 2,572,962 |
| Jun 25, 2026 | 28,100.00 | 29,600.00 | 28,050.00 | 29,100.00 | 29,100.00 | 6.40% | 4,766,608 |
| Jun 24, 2026 | 26,100.00 | 27,550.00 | 25,800.00 | 27,350.00 | 27,350.00 | 5.60% | 2,821,467 |