Korean Airlines Co.,Ltd. (KRX:003490)
South Korea · Delayed Price · Currency is KRW 27,600
-750 (-2.65%)
At close: Jun 30, 2026
Korean Airlines Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 30, 2026 | 28,200.00 | 28,550.00 | 27,400.00 | 27,500.00 | 27,500.00 | -3.00% | 1,527,699 |
| 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% | 4,764,884 |
| Jun 24, 2026 | 26,100.00 | 27,550.00 | 25,800.00 | 27,350.00 | 27,350.00 | 5.60% | 2,821,467 |
| Jun 23, 2026 | 27,350.00 | 27,450.00 | 25,900.00 | 25,900.00 | 25,900.00 | -4.25% | 2,259,979 |
| Jun 22, 2026 | 27,300.00 | 27,400.00 | 26,700.00 | 27,050.00 | 27,050.00 | -3.22% | 1,838,502 |
| Jun 19, 2026 | 28,600.00 | 29,600.00 | 27,300.00 | 27,950.00 | 27,950.00 | -3.12% | 3,870,295 |
| Jun 18, 2026 | 28,250.00 | 29,300.00 | 28,250.00 | 28,850.00 | 28,850.00 | 0.17% | 2,324,009 |
| Jun 17, 2026 | 29,400.00 | 29,450.00 | 28,700.00 | 28,800.00 | 28,800.00 | -1.71% | 2,095,441 |
| Jun 16, 2026 | 29,500.00 | 29,700.00 | 28,500.00 | 29,300.00 | 29,300.00 | -2.33% | 2,990,653 |
| Jun 15, 2026 | 28,000.00 | 31,200.00 | 27,600.00 | 30,000.00 | 30,000.00 | 12.78% | 11,997,660 |
| Jun 12, 2026 | 26,300.00 | 27,125.00 | 26,100.00 | 26,600.00 | 26,600.00 | 7.26% | 3,332,672 |
| Jun 11, 2026 | 24,700.00 | 24,950.00 | 24,100.00 | 24,800.00 | 24,800.00 | -2.55% | 2,040,467 |
| Jun 10, 2026 | 24,700.00 | 25,900.00 | 24,700.00 | 25,450.00 | 25,450.00 | 2.41% | 2,233,204 |
| 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 |