Korean Airlines Co.,Ltd. (KRX:003490)
South Korea · Delayed Price · Currency is KRW 25,000
+650 (2.67%)
At close: Apr 29, 2026
Korean Airlines Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 24,550.00 | 24,850.00 | 24,450.00 | 24,800.00 | - | 1.85% | 533,606 |
| 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% | 947,125 |
| Apr 23, 2026 | 25,250.00 | 25,300.00 | 24,450.00 | 24,800.00 | 24,800.00 | -1.59% | 1,544,912 |
| 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 | - | 1,125,136 |
| Apr 17, 2026 | 25,100.00 | 25,150.00 | 24,750.00 | 25,050.00 | 25,050.00 | -0.60% | 807,482 |
| 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 |
| Mar 9, 2026 | 22,900.00 | 23,050.00 | 22,000.00 | 22,400.00 | 21,735.97 | -8.57% | 4,302,046 |
| Mar 6, 2026 | 23,750.00 | 24,500.00 | 23,350.00 | 24,500.00 | 23,773.72 | - | 3,100,484 |
| Mar 5, 2026 | 24,850.00 | 24,900.00 | 24,050.00 | 24,500.00 | 23,773.72 | 5.60% | 3,622,054 |
| Mar 4, 2026 | 23,900.00 | 24,700.00 | 22,850.00 | 23,200.00 | 22,512.25 | -7.94% | 4,888,807 |
| Mar 3, 2026 | 26,100.00 | 26,600.00 | 25,200.00 | 25,200.00 | 24,452.96 | -10.32% | 6,931,403 |
| Feb 27, 2026 | 28,700.00 | 28,850.00 | 27,900.00 | 28,100.00 | 27,267.00 | - | 4,030,562 |
| Feb 26, 2026 | 28,850.00 | 28,900.00 | 27,900.00 | 28,100.00 | 27,267.00 | -2.94% | 3,813,989 |
| Feb 25, 2026 | 27,000.00 | 29,750.00 | 26,600.00 | 28,950.00 | 28,091.80 | 9.25% | 10,295,700 |
| Feb 24, 2026 | 26,450.00 | 26,700.00 | 26,000.00 | 26,500.00 | 25,714.43 | 0.19% | 2,446,386 |
| Feb 23, 2026 | 25,500.00 | 26,850.00 | 25,350.00 | 26,450.00 | 25,665.91 | 5.17% | 6,303,144 |
| Feb 20, 2026 | 25,100.00 | 25,250.00 | 24,900.00 | 25,150.00 | 24,404.45 | -0.98% | 2,171,391 |
| Feb 19, 2026 | 25,600.00 | 25,650.00 | 25,200.00 | 25,400.00 | 24,647.04 | 2.42% | 2,716,357 |
| Feb 13, 2026 | 24,800.00 | 25,200.00 | 24,500.00 | 24,800.00 | 24,064.82 | - | 2,760,898 |