Korean Airlines Co.,Ltd. (KRX:003495)
South Korea · Delayed Price · Currency is KRW 23,850
-50 (-0.21%)
Last updated: Sep 9, 2025, 11:00 AM KST
Korean Airlines Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 19, 2025 | 24,500.00 | 24,500.00 | 24,150.00 | 24,300.00 | 24,300.00 | -0.82% | 1,943 |
| Aug 18, 2025 | 24,550.00 | 25,000.00 | 24,000.00 | 24,500.00 | 24,500.00 | -0.20% | 4,800 |
| Aug 14, 2025 | 24,650.00 | 24,800.00 | 24,450.00 | 24,550.00 | 24,550.00 | -0.20% | 1,428 |
| Aug 13, 2025 | 24,750.00 | 24,750.00 | 24,100.00 | 24,600.00 | 24,600.00 | 3.14% | 4,379 |
| Aug 12, 2025 | 24,000.00 | 24,400.00 | 23,850.00 | 23,850.00 | 23,850.00 | -1.04% | 3,422 |
| Aug 11, 2025 | 24,400.00 | 24,400.00 | 23,950.00 | 24,100.00 | 24,100.00 | -1.23% | 1,819 |
| Aug 8, 2025 | 24,350.00 | 24,700.00 | 24,250.00 | 24,400.00 | 24,400.00 | 0.21% | 3,015 |
| Aug 7, 2025 | 24,350.00 | 24,650.00 | 24,300.00 | 24,350.00 | 24,350.00 | - | 2,005 |
| Aug 6, 2025 | 24,200.00 | 25,000.00 | 24,000.00 | 24,350.00 | 24,350.00 | 1.67% | 8,485 |
| Aug 5, 2025 | 24,000.00 | 24,300.00 | 23,500.00 | 23,950.00 | 23,950.00 | 0.63% | 2,447 |
| Aug 4, 2025 | 24,750.00 | 24,750.00 | 23,400.00 | 23,800.00 | 23,800.00 | 0.21% | 2,580 |
| Aug 1, 2025 | 24,700.00 | 24,700.00 | 23,750.00 | 23,750.00 | 23,750.00 | -2.66% | 5,248 |
| Jul 31, 2025 | 24,700.00 | 24,900.00 | 24,300.00 | 24,400.00 | 24,400.00 | -0.81% | 2,763 |
| Jul 30, 2025 | 24,250.00 | 24,700.00 | 24,200.00 | 24,600.00 | 24,600.00 | 1.44% | 2,803 |
| Jul 29, 2025 | 24,250.00 | 24,600.00 | 24,150.00 | 24,250.00 | 24,250.00 | - | 5,895 |
| Jul 28, 2025 | 25,000.00 | 25,000.00 | 24,150.00 | 24,250.00 | 24,250.00 | -2.81% | 5,785 |
| Jul 25, 2025 | 25,050.00 | 25,250.00 | 24,700.00 | 24,950.00 | 24,950.00 | -0.40% | 4,132 |
| Jul 24, 2025 | 25,250.00 | 25,250.00 | 24,900.00 | 25,050.00 | 25,050.00 | -0.60% | 5,107 |
| Jul 23, 2025 | 24,900.00 | 25,250.00 | 24,900.00 | 25,200.00 | 25,200.00 | 1.20% | 4,318 |
| Jul 22, 2025 | 25,600.00 | 25,600.00 | 24,800.00 | 24,900.00 | 24,900.00 | -1.58% | 4,900 |
| Jul 21, 2025 | 25,600.00 | 25,750.00 | 25,250.00 | 25,300.00 | 25,300.00 | -0.98% | 4,298 |
| Jul 18, 2025 | 25,700.00 | 25,750.00 | 25,200.00 | 25,550.00 | 25,550.00 | -0.20% | 8,739 |
| Jul 17, 2025 | 25,750.00 | 25,800.00 | 24,700.00 | 25,600.00 | 25,600.00 | 1.19% | 13,739 |
| Jul 16, 2025 | 25,300.00 | 25,600.00 | 24,900.00 | 25,300.00 | 25,300.00 | 0.80% | 13,006 |
| Jul 15, 2025 | 24,900.00 | 25,250.00 | 24,900.00 | 25,100.00 | 25,100.00 | -0.59% | 10,908 |
| Jul 14, 2025 | 24,750.00 | 25,400.00 | 24,250.00 | 25,250.00 | 25,250.00 | 3.48% | 36,556 |
| Jul 11, 2025 | 25,000.00 | 25,100.00 | 24,300.00 | 24,400.00 | 24,400.00 | 0.62% | 8,013 |
| Jul 10, 2025 | 24,400.00 | 24,750.00 | 24,000.00 | 24,250.00 | 24,250.00 | 0.21% | 15,484 |
| Jul 9, 2025 | 24,200.00 | 24,250.00 | 23,950.00 | 24,200.00 | 24,200.00 | - | 3,561 |
| Jul 8, 2025 | 24,200.00 | 24,500.00 | 23,850.00 | 24,200.00 | 24,200.00 | - | 7,617 |
| Jul 7, 2025 | 24,100.00 | 24,400.00 | 24,050.00 | 24,200.00 | 24,200.00 | 0.41% | 4,191 |
| Jul 4, 2025 | 24,500.00 | 24,750.00 | 24,100.00 | 24,100.00 | 24,100.00 | -1.63% | 6,727 |
| Jul 3, 2025 | 24,150.00 | 24,500.00 | 24,100.00 | 24,500.00 | 24,500.00 | 1.45% | 8,511 |
| Jul 2, 2025 | 24,050.00 | 24,400.00 | 23,600.00 | 24,150.00 | 24,150.00 | 0.84% | 8,853 |
| Jul 1, 2025 | 23,850.00 | 24,150.00 | 23,800.00 | 23,950.00 | 23,950.00 | 0.42% | 5,350 |
| Jun 30, 2025 | 24,950.00 | 24,950.00 | 23,650.00 | 23,850.00 | 23,850.00 | 0.42% | 6,791 |