Korean Airlines Co.,Ltd. (KRX:003495)
South Korea · Delayed Price · Currency is KRW 24,950
-500 (-1.96%)
Feb 26, 2026, 9:49 AM KST
Korean Airlines Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 25, 2026 | 24,500.00 | 26,300.00 | 24,500.00 | 25,450.00 | 25,450.00 | 3.88% | 63,504 |
| Feb 24, 2026 | 24,500.00 | 24,700.00 | 24,300.00 | 24,500.00 | 24,500.00 | -0.20% | 9,718 |
| Feb 23, 2026 | 24,100.00 | 24,600.00 | 24,050.00 | 24,550.00 | 24,550.00 | 1.87% | 19,874 |
| Feb 20, 2026 | 24,050.00 | 24,150.00 | 23,850.00 | 24,100.00 | 24,100.00 | - | 10,667 |
| Feb 19, 2026 | 24,100.00 | 24,400.00 | 23,850.00 | 24,100.00 | 24,100.00 | 1.26% | 13,635 |
| Feb 13, 2026 | 23,900.00 | 23,900.00 | 23,600.00 | 23,800.00 | 23,800.00 | -0.42% | 6,390 |
| Feb 12, 2026 | 24,050.00 | 24,100.00 | 23,800.00 | 23,900.00 | 23,900.00 | -0.42% | 4,699 |
| Feb 11, 2026 | 24,150.00 | 24,200.00 | 23,800.00 | 24,000.00 | 24,000.00 | - | 5,162 |
| Feb 10, 2026 | 23,750.00 | 24,150.00 | 23,750.00 | 24,000.00 | 24,000.00 | 1.05% | 11,736 |
| Feb 9, 2026 | 23,550.00 | 23,850.00 | 23,500.00 | 23,750.00 | 23,750.00 | 0.85% | 5,532 |
| Feb 6, 2026 | 23,350.00 | 23,600.00 | 23,150.00 | 23,550.00 | 23,550.00 | -0.84% | 5,713 |
| Feb 5, 2026 | 23,650.00 | 23,875.00 | 23,400.00 | 23,750.00 | 23,750.00 | 0.42% | 9,592 |
| Feb 4, 2026 | 23,400.00 | 23,800.00 | 23,100.00 | 23,650.00 | 23,650.00 | 1.07% | 6,809 |
| Feb 3, 2026 | 22,950.00 | 23,400.00 | 22,900.00 | 23,400.00 | 23,400.00 | 1.96% | 4,033 |
| Feb 2, 2026 | 23,000.00 | 23,250.00 | 22,900.00 | 22,950.00 | 22,950.00 | -1.08% | 6,265 |
| Jan 30, 2026 | 23,500.00 | 23,500.00 | 23,100.00 | 23,200.00 | 23,200.00 | -1.07% | 5,582 |
| Jan 29, 2026 | 23,500.00 | 23,500.00 | 23,100.00 | 23,450.00 | 23,450.00 | -0.21% | 9,400 |
| Jan 28, 2026 | 23,500.00 | 23,700.00 | 23,400.00 | 23,500.00 | 23,500.00 | - | 7,657 |
| Jan 27, 2026 | 23,550.00 | 23,600.00 | 23,300.00 | 23,500.00 | 23,500.00 | -0.21% | 7,073 |
| Jan 26, 2026 | 23,650.00 | 23,650.00 | 23,450.00 | 23,550.00 | 23,550.00 | -0.42% | 5,226 |
| Jan 23, 2026 | 23,600.00 | 24,000.00 | 23,250.00 | 23,650.00 | 23,650.00 | 0.21% | 7,545 |
| Jan 22, 2026 | 23,850.00 | 23,850.00 | 23,200.00 | 23,600.00 | 23,600.00 | 0.43% | 8,233 |
| Jan 21, 2026 | 23,700.00 | 23,700.00 | 23,050.00 | 23,500.00 | 23,500.00 | -1.05% | 5,272 |
| Jan 20, 2026 | 23,850.00 | 23,850.00 | 23,000.00 | 23,750.00 | 23,750.00 | 0.21% | 9,052 |
| Jan 19, 2026 | 24,100.00 | 24,100.00 | 22,650.00 | 23,700.00 | 23,700.00 | -1.66% | 17,446 |
| Jan 16, 2026 | 23,200.00 | 24,600.00 | 23,200.00 | 24,100.00 | 24,100.00 | 3.88% | 35,232 |
| Jan 15, 2026 | 23,400.00 | 23,550.00 | 23,100.00 | 23,200.00 | 23,200.00 | -0.85% | 4,961 |
| Jan 14, 2026 | 22,950.00 | 23,450.00 | 22,850.00 | 23,400.00 | 23,400.00 | 1.96% | 8,083 |
| Jan 13, 2026 | 22,900.00 | 23,400.00 | 22,900.00 | 22,950.00 | 22,950.00 | 0.22% | 7,666 |
| Jan 12, 2026 | 23,500.00 | 23,500.00 | 22,900.00 | 22,900.00 | 22,900.00 | -0.43% | 5,959 |
| Jan 9, 2026 | 23,000.00 | 23,150.00 | 22,950.00 | 23,000.00 | 23,000.00 | - | 3,410 |
| Jan 8, 2026 | 23,500.00 | 23,500.00 | 23,000.00 | 23,000.00 | 23,000.00 | -0.86% | 4,712 |
| Jan 7, 2026 | 23,500.00 | 23,500.00 | 23,200.00 | 23,200.00 | 23,200.00 | -1.28% | 4,192 |
| Jan 6, 2026 | 23,450.00 | 23,650.00 | 23,250.00 | 23,500.00 | 23,500.00 | 0.21% | 4,931 |
| Jan 5, 2026 | 24,400.00 | 24,400.00 | 23,300.00 | 23,450.00 | 23,450.00 | 0.21% | 8,038 |
| Jan 2, 2026 | 23,850.00 | 24,000.00 | 23,050.00 | 23,400.00 | 23,400.00 | -1.89% | 5,617 |
| Dec 30, 2025 | 24,550.00 | 24,550.00 | 23,500.00 | 23,850.00 | 23,850.00 | -1.85% | 7,156 |
| Dec 29, 2025 | 24,800.00 | 24,800.00 | 24,100.00 | 24,300.00 | 24,300.00 | -2.02% | 3,801 |
| Dec 26, 2025 | 25,600.00 | 25,600.00 | 23,800.00 | 24,800.00 | 24,800.00 | -3.13% | 19,123 |
| Dec 24, 2025 | 24,350.00 | 25,800.00 | 24,000.00 | 25,600.00 | 25,600.00 | 5.13% | 32,094 |
| Dec 23, 2025 | 24,450.00 | 24,750.00 | 24,250.00 | 24,350.00 | 24,350.00 | -0.41% | 2,505 |
| Dec 22, 2025 | 24,500.00 | 24,800.00 | 24,400.00 | 24,450.00 | 24,450.00 | - | 3,012 |
| Dec 19, 2025 | 24,100.00 | 24,550.00 | 24,000.00 | 24,450.00 | 24,450.00 | 1.88% | 4,553 |
| Dec 18, 2025 | 24,200.00 | 24,200.00 | 23,900.00 | 24,000.00 | 24,000.00 | -0.83% | 2,213 |
| Dec 17, 2025 | 24,250.00 | 24,300.00 | 24,100.00 | 24,200.00 | 24,200.00 | -0.21% | 1,575 |
| Dec 16, 2025 | 24,450.00 | 24,450.00 | 24,100.00 | 24,250.00 | 24,250.00 | -0.82% | 3,620 |
| Dec 15, 2025 | 24,050.00 | 24,850.00 | 24,050.00 | 24,450.00 | 24,450.00 | -0.81% | 6,344 |
| Dec 12, 2025 | 24,100.00 | 24,850.00 | 24,100.00 | 24,650.00 | 24,650.00 | 2.28% | 8,162 |
| Dec 11, 2025 | 24,250.00 | 24,300.00 | 24,050.00 | 24,100.00 | 24,100.00 | -0.62% | 3,552 |
| Dec 10, 2025 | 24,450.00 | 24,850.00 | 24,250.00 | 24,250.00 | 24,250.00 | -0.61% | 3,719 |