Korean Airlines Co.,Ltd. (KRX:003490)
South Korea · Delayed Price · Currency is KRW 30,600
-600 (-1.92%)
At close: Oct 2, 2026
Korean Airlines Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 30,900.00 | 31,150.00 | 30,250.00 | 30,600.00 | 30,600.00 | -1.92% | 1,734,951 |
| Oct 1, 2026 | 31,950.00 | 31,950.00 | 30,900.00 | 31,200.00 | 31,200.00 | -2.50% | 1,822,858 |
| Sep 30, 2026 | 31,800.00 | 32,500.00 | 31,400.00 | 32,000.00 | 32,000.00 | 1.91% | 2,648,543 |
| Sep 29, 2026 | 31,400.00 | 31,500.00 | 30,950.00 | 31,400.00 | 31,400.00 | -0.95% | 1,849,487 |
| Sep 28, 2026 | 31,400.00 | 31,700.00 | 30,800.00 | 31,700.00 | 31,700.00 | 0.63% | 2,860,534 |
| Sep 23, 2026 | 31,500.00 | 32,100.00 | 31,100.00 | 31,500.00 | 31,500.00 | 0.32% | 4,154,511 |
| Sep 22, 2026 | 29,250.00 | 31,400.00 | 29,150.00 | 31,400.00 | 31,400.00 | 8.84% | 7,326,416 |
| Sep 21, 2026 | 29,150.00 | 29,300.00 | 28,700.00 | 28,850.00 | 28,850.00 | -1.54% | 1,158,147 |
| Sep 18, 2026 | 29,750.00 | 30,100.00 | 28,900.00 | 29,300.00 | 29,300.00 | -0.34% | 2,500,096 |
| Sep 17, 2026 | 29,200.00 | 29,950.00 | 29,000.00 | 29,400.00 | 29,400.00 | 1.20% | 1,610,759 |
| Sep 16, 2026 | 29,050.00 | 29,300.00 | 28,600.00 | 29,050.00 | 29,050.00 | -1.02% | 1,322,448 |
| Sep 15, 2026 | 29,600.00 | 30,050.00 | 29,200.00 | 29,350.00 | 29,350.00 | -1.68% | 903,348 |
| Sep 14, 2026 | 28,450.00 | 29,950.00 | 28,400.00 | 29,850.00 | 29,850.00 | 3.11% | 2,078,340 |
| Sep 11, 2026 | 28,650.00 | 29,050.00 | 28,500.00 | 28,950.00 | 28,950.00 | -2.03% | 2,165,418 |
| Sep 10, 2026 | 29,350.00 | 29,800.00 | 29,000.00 | 29,550.00 | 29,550.00 | -0.84% | 4,292,536 |
| Sep 9, 2026 | 29,900.00 | 30,250.00 | 29,600.00 | 29,800.00 | 29,800.00 | -1.00% | 3,050,070 |
| Sep 8, 2026 | 30,400.00 | 30,750.00 | 29,950.00 | 30,100.00 | 30,100.00 | -0.82% | 2,494,459 |
| Sep 7, 2026 | 30,350.00 | 30,900.00 | 29,900.00 | 30,350.00 | 30,350.00 | 0.50% | 3,184,473 |
| Sep 4, 2026 | 29,500.00 | 30,500.00 | 29,300.00 | 30,200.00 | 30,200.00 | 3.60% | 4,829,883 |
| 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% | 3,210,624 |
| Sep 1, 2026 | 27,750.00 | 28,950.00 | 27,750.00 | 28,750.00 | 28,750.00 | 2.31% | 2,274,669 |
| Aug 31, 2026 | 28,250.00 | 28,700.00 | 27,900.00 | 28,100.00 | 28,100.00 | -2.09% | 2,531,881 |
| 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% | 3,162,035 |
| Aug 26, 2026 | 26,850.00 | 28,200.00 | 26,750.00 | 28,150.00 | 28,150.00 | 7.03% | 6,214,419 |
| 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 |