Korean Airlines Co.,Ltd. (KRX:003495)
South Korea · Delayed Price · Currency is KRW 22,750
-200 (-0.87%)
At close: Nov 4, 2025
Korean Airlines Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2025 | 22,750.00 | 22,950.00 | 22,600.00 | 22,750.00 | 22,750.00 | -0.87% | 5,531 |
| Nov 3, 2025 | 23,400.00 | 23,500.00 | 22,800.00 | 22,950.00 | 22,950.00 | - | 9,029 |
| Oct 31, 2025 | 23,300.00 | 23,550.00 | 22,850.00 | 22,950.00 | 22,950.00 | -1.50% | 6,110 |
| Oct 30, 2025 | 23,550.00 | 23,700.00 | 23,200.00 | 23,300.00 | 23,300.00 | 0.43% | 9,186 |
| Oct 29, 2025 | 23,100.00 | 23,650.00 | 22,900.00 | 23,200.00 | 23,200.00 | 0.43% | 14,113 |
| Oct 28, 2025 | 23,050.00 | 26,800.00 | 22,800.00 | 23,100.00 | 23,100.00 | 0.22% | 101,785 |
| Oct 27, 2025 | 23,000.00 | 23,100.00 | 23,000.00 | 23,050.00 | 23,050.00 | - | 6,235 |
| Oct 24, 2025 | 23,000.00 | 23,200.00 | 22,850.00 | 23,050.00 | 23,050.00 | 0.22% | 4,647 |
| Oct 23, 2025 | 23,000.00 | 23,100.00 | 22,900.00 | 23,000.00 | 23,000.00 | - | 3,258 |
| Oct 22, 2025 | 22,950.00 | 23,050.00 | 22,800.00 | 23,000.00 | 23,000.00 | 0.22% | 5,879 |
| Oct 21, 2025 | 23,000.00 | 23,150.00 | 22,650.00 | 22,950.00 | 22,950.00 | 0.22% | 7,653 |
| Oct 20, 2025 | 22,900.00 | 23,000.00 | 22,700.00 | 22,900.00 | 22,900.00 | - | 3,914 |
| Oct 17, 2025 | 22,900.00 | 23,050.00 | 22,600.00 | 22,900.00 | 22,900.00 | -0.87% | 3,918 |
| Oct 16, 2025 | 22,900.00 | 23,250.00 | 22,500.00 | 23,100.00 | 23,100.00 | 1.32% | 5,113 |
| Oct 15, 2025 | 22,600.00 | 22,800.00 | 22,600.00 | 22,800.00 | 22,800.00 | 0.88% | 2,119 |
| Oct 14, 2025 | 22,650.00 | 22,750.00 | 22,500.00 | 22,600.00 | 22,600.00 | - | 3,444 |
| Oct 13, 2025 | 23,300.00 | 23,300.00 | 22,500.00 | 22,600.00 | 22,600.00 | -0.44% | 4,066 |
| Oct 10, 2025 | 22,950.00 | 23,100.00 | 22,600.00 | 22,700.00 | 22,700.00 | -1.09% | 3,318 |
| Oct 2, 2025 | 22,850.00 | 23,150.00 | 22,850.00 | 22,950.00 | 22,950.00 | -0.22% | 2,733 |
| Oct 1, 2025 | 22,800.00 | 23,300.00 | 22,550.00 | 23,000.00 | 23,000.00 | -1.29% | 5,954 |
| Sep 30, 2025 | 23,400.00 | 23,700.00 | 23,150.00 | 23,300.00 | 23,300.00 | -0.43% | 2,785 |
| Sep 29, 2025 | 23,500.00 | 23,500.00 | 23,100.00 | 23,400.00 | 23,400.00 | 1.52% | 1,244 |
| Sep 26, 2025 | 23,350.00 | 23,350.00 | 22,900.00 | 23,050.00 | 23,050.00 | -1.28% | 2,799 |
| Sep 25, 2025 | 23,350.00 | 23,600.00 | 23,250.00 | 23,350.00 | 23,350.00 | 0.43% | 1,298 |
| Sep 24, 2025 | 23,600.00 | 23,600.00 | 23,150.00 | 23,250.00 | 23,250.00 | -1.48% | 5,197 |
| Sep 23, 2025 | 23,850.00 | 23,900.00 | 23,500.00 | 23,600.00 | 23,600.00 | -1.05% | 6,495 |
| Sep 22, 2025 | 23,850.00 | 24,100.00 | 23,800.00 | 23,850.00 | 23,850.00 | 0.21% | 2,174 |
| Sep 19, 2025 | 24,000.00 | 24,000.00 | 23,700.00 | 23,800.00 | 23,800.00 | -0.83% | 1,748 |
| Sep 18, 2025 | 23,900.00 | 24,100.00 | 23,700.00 | 24,000.00 | 24,000.00 | 0.42% | 3,336 |
| Sep 17, 2025 | 23,950.00 | 24,000.00 | 23,800.00 | 23,900.00 | 23,900.00 | -0.21% | 1,277 |
| Sep 16, 2025 | 23,950.00 | 23,950.00 | 23,750.00 | 23,950.00 | 23,950.00 | - | 2,167 |
| Sep 15, 2025 | 24,000.00 | 24,050.00 | 23,850.00 | 23,950.00 | 23,950.00 | -0.21% | 2,652 |
| Sep 12, 2025 | 23,900.00 | 24,200.00 | 23,900.00 | 24,000.00 | 24,000.00 | 0.42% | 2,123 |
| Sep 11, 2025 | 24,050.00 | 24,100.00 | 23,800.00 | 23,900.00 | 23,900.00 | -0.21% | 1,376 |
| Sep 10, 2025 | 23,850.00 | 24,150.00 | 23,500.00 | 23,950.00 | 23,950.00 | 0.42% | 3,961 |
| Sep 9, 2025 | 23,900.00 | 23,950.00 | 23,700.00 | 23,850.00 | 23,850.00 | -0.21% | 1,237 |
| Sep 8, 2025 | 23,700.00 | 23,900.00 | 23,700.00 | 23,900.00 | 23,900.00 | 0.84% | 1,730 |
| Sep 5, 2025 | 23,700.00 | 23,800.00 | 23,500.00 | 23,700.00 | 23,700.00 | 0.21% | 1,385 |
| Sep 4, 2025 | 23,900.00 | 23,900.00 | 23,300.00 | 23,650.00 | 23,650.00 | 0.64% | 1,349 |
| Sep 3, 2025 | 23,550.00 | 23,600.00 | 23,400.00 | 23,500.00 | 23,500.00 | -0.21% | 1,203 |
| Sep 2, 2025 | 23,500.00 | 23,700.00 | 23,400.00 | 23,550.00 | 23,550.00 | 0.21% | 1,329 |
| Sep 1, 2025 | 23,750.00 | 23,750.00 | 23,500.00 | 23,500.00 | 23,500.00 | -1.26% | 2,022 |
| Aug 29, 2025 | 23,900.00 | 23,900.00 | 23,700.00 | 23,800.00 | 23,800.00 | -0.21% | 2,054 |
| Aug 28, 2025 | 24,300.00 | 24,300.00 | 23,550.00 | 23,850.00 | 23,850.00 | -0.42% | 2,796 |
| Aug 27, 2025 | 24,050.00 | 24,150.00 | 22,800.00 | 23,950.00 | 23,950.00 | -0.42% | 4,455 |
| Aug 26, 2025 | 24,300.00 | 24,400.00 | 23,900.00 | 24,050.00 | 24,050.00 | -0.82% | 3,904 |
| Aug 25, 2025 | 24,250.00 | 24,350.00 | 24,000.00 | 24,250.00 | 24,250.00 | 0.21% | 3,007 |
| Aug 22, 2025 | 24,650.00 | 24,650.00 | 24,000.00 | 24,200.00 | 24,200.00 | - | 1,976 |
| Aug 21, 2025 | 24,500.00 | 24,500.00 | 24,000.00 | 24,200.00 | 24,200.00 | 0.41% | 1,443 |
| Aug 20, 2025 | 24,200.00 | 24,200.00 | 23,700.00 | 24,100.00 | 24,100.00 | -0.82% | 4,450 |