Korean Airlines Co.,Ltd. (KRX:003490)
South Korea · Delayed Price · Currency is KRW 25,450
+600 (2.41%)
At close: Jun 10, 2026
Korean Airlines Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 10, 2026 | 24,700.00 | 25,750.00 | 24,700.00 | 25,400.00 | - | 2.21% | 700,646 |
| Jun 9, 2026 | 24,200.00 | 25,000.00 | 24,150.00 | 24,850.00 | 24,850.00 | 4.41% | 1,827,147 |
| Jun 8, 2026 | 23,900.00 | 24,400.00 | 23,650.00 | 23,800.00 | 23,800.00 | -4.42% | 1,684,972 |
| Jun 5, 2026 | 25,000.00 | 25,450.00 | 24,500.00 | 24,900.00 | 24,900.00 | -0.60% | 1,525,004 |
| Jun 4, 2026 | 25,200.00 | 25,400.00 | 24,750.00 | 25,050.00 | 25,050.00 | -0.99% | 1,231,783 |
| Jun 2, 2026 | 25,650.00 | 25,650.00 | 25,000.00 | 25,300.00 | 25,300.00 | -1.94% | 1,670,537 |
| Jun 1, 2026 | 26,000.00 | 26,200.00 | 25,650.00 | 25,800.00 | 25,800.00 | -3.73% | 1,942,088 |
| May 29, 2026 | 27,650.00 | 27,800.00 | 26,400.00 | 26,800.00 | 26,800.00 | -0.74% | 3,985,005 |
| May 28, 2026 | 27,300.00 | 27,500.00 | 26,150.00 | 27,000.00 | 27,000.00 | 0.56% | 2,732,286 |
| May 27, 2026 | 27,200.00 | 27,350.00 | 26,450.00 | 26,850.00 | 26,850.00 | -2.19% | 1,606,934 |
| May 26, 2026 | 27,900.00 | 28,400.00 | 27,250.00 | 27,450.00 | 27,450.00 | 2.43% | 2,505,236 |
| May 22, 2026 | 26,850.00 | 27,250.00 | 26,350.00 | 26,800.00 | 26,800.00 | 1.32% | 2,003,495 |
| May 21, 2026 | 25,950.00 | 26,700.00 | 25,900.00 | 26,450.00 | 26,450.00 | 6.65% | 2,375,014 |
| May 20, 2026 | 25,650.00 | 25,700.00 | 24,700.00 | 24,800.00 | 24,800.00 | -3.88% | 1,579,408 |
| 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 | -0.81% | 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 |