Korean Airlines Co.,Ltd. (KRX:003495)
South Korea · Delayed Price · Currency is KRW 24,175
+375 (1.58%)
Last updated: Nov 26, 2025, 12:02 PM KST
Korean Airlines Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 26, 2025 | 24,200.00 | 24,300.00 | 23,850.00 | 24,000.00 | 24,000.00 | 0.84% | 4,717 |
| Nov 25, 2025 | 23,700.00 | 24,150.00 | 23,700.00 | 23,800.00 | 23,800.00 | 0.42% | 2,014 |
| Nov 24, 2025 | 23,650.00 | 23,850.00 | 23,500.00 | 23,700.00 | 23,700.00 | 0.21% | 2,139 |
| Nov 21, 2025 | 23,700.00 | 23,700.00 | 23,450.00 | 23,650.00 | 23,650.00 | -0.42% | 2,386 |
| Nov 20, 2025 | 23,450.00 | 23,800.00 | 23,000.00 | 23,750.00 | 23,750.00 | 1.28% | 3,697 |
| Nov 19, 2025 | 23,950.00 | 23,950.00 | 23,250.00 | 23,450.00 | 23,450.00 | -0.64% | 4,798 |
| Nov 18, 2025 | 23,900.00 | 23,900.00 | 23,500.00 | 23,600.00 | 23,600.00 | -1.46% | 3,733 |
| Nov 17, 2025 | 24,050.00 | 24,200.00 | 23,900.00 | 23,950.00 | 23,950.00 | -0.42% | 2,818 |
| Nov 14, 2025 | 24,650.00 | 24,650.00 | 23,850.00 | 24,050.00 | 24,050.00 | -2.63% | 6,932 |
| Nov 13, 2025 | 24,700.00 | 24,800.00 | 24,000.00 | 24,700.00 | 24,700.00 | - | 7,997 |
| Nov 12, 2025 | 24,450.00 | 24,850.00 | 24,450.00 | 24,700.00 | 24,700.00 | 1.02% | 9,163 |
| Nov 11, 2025 | 24,150.00 | 24,650.00 | 24,150.00 | 24,450.00 | 24,450.00 | 1.24% | 12,408 |
| Nov 10, 2025 | 24,350.00 | 24,500.00 | 24,000.00 | 24,150.00 | 24,150.00 | -1.02% | 16,137 |
| Nov 7, 2025 | 24,400.00 | 25,450.00 | 23,600.00 | 24,400.00 | 24,400.00 | - | 26,013 |
| Nov 6, 2025 | 23,750.00 | 24,500.00 | 23,750.00 | 24,400.00 | 24,400.00 | 2.74% | 24,624 |
| Nov 5, 2025 | 23,350.00 | 23,800.00 | 23,075.00 | 23,750.00 | 23,750.00 | 4.40% | 33,184 |
| Nov 4, 2025 | 22,750.00 | 22,950.00 | 22,600.00 | 22,750.00 | 22,750.00 | -0.87% | 5,507 |
| Nov 3, 2025 | 23,400.00 | 23,500.00 | 22,800.00 | 22,950.00 | 22,950.00 | - | 9,008 |
| Oct 31, 2025 | 23,300.00 | 23,550.00 | 22,850.00 | 22,950.00 | 22,950.00 | -1.50% | 5,921 |
| Oct 30, 2025 | 23,550.00 | 23,700.00 | 23,200.00 | 23,300.00 | 23,300.00 | 0.43% | 8,906 |
| Oct 29, 2025 | 23,100.00 | 23,650.00 | 22,900.00 | 23,200.00 | 23,200.00 | 0.43% | 14,100 |
| 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% | 4,456 |
| Oct 23, 2025 | 23,000.00 | 23,100.00 | 22,900.00 | 23,000.00 | 23,000.00 | - | 3,257 |
| 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 | - | 3,887 |
| Oct 17, 2025 | 22,900.00 | 23,050.00 | 22,600.00 | 22,900.00 | 22,900.00 | -0.87% | 3,869 |
| Oct 16, 2025 | 22,900.00 | 23,250.00 | 22,500.00 | 23,100.00 | 23,100.00 | 1.32% | 5,016 |
| Oct 15, 2025 | 22,600.00 | 22,800.00 | 22,600.00 | 22,800.00 | 22,800.00 | 0.88% | 2,044 |
| 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% | 3,273 |
| Oct 2, 2025 | 22,850.00 | 23,150.00 | 22,850.00 | 22,950.00 | 22,950.00 | -0.22% | 2,602 |
| 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% | 1,238 |
| 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% | 6,218 |
| Sep 22, 2025 | 23,850.00 | 24,100.00 | 23,800.00 | 23,850.00 | 23,850.00 | 0.21% | 2,138 |
| Sep 19, 2025 | 24,000.00 | 24,000.00 | 23,700.00 | 23,800.00 | 23,800.00 | -0.83% | 1,738 |
| 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% | 1,231 |
| Sep 16, 2025 | 23,950.00 | 23,950.00 | 23,750.00 | 23,950.00 | 23,950.00 | - | 2,109 |
| 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% | 1,953 |
| Sep 11, 2025 | 24,050.00 | 24,100.00 | 23,800.00 | 23,900.00 | 23,900.00 | -0.21% | 1,376 |