Korean Airlines Co.,Ltd. (KRX:003495)
South Korea · Delayed Price · Currency is KRW 24,300
+100 (0.41%)
Last updated: Mar 20, 2026, 11:20 AM KST
Korean Airlines Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 19, 2026 | 24,200.00 | 24,350.00 | 24,200.00 | 24,200.00 | 24,200.00 | - | 10,505 |
| Mar 18, 2026 | 23,900.00 | 24,200.00 | 23,850.00 | 24,200.00 | 24,200.00 | 1.26% | 6,835 |
| Mar 17, 2026 | 23,750.00 | 24,100.00 | 23,550.00 | 23,900.00 | 23,900.00 | 1.92% | 9,077 |
| Mar 16, 2026 | 23,300.00 | 23,550.00 | 23,200.00 | 23,450.00 | 23,450.00 | 0.64% | 4,405 |
| Mar 13, 2026 | 22,850.00 | 23,750.00 | 22,850.00 | 23,300.00 | 23,300.00 | -0.21% | 9,063 |
| Mar 12, 2026 | 23,350.00 | 23,400.00 | 23,200.00 | 23,350.00 | 23,350.00 | - | 3,786 |
| Mar 11, 2026 | 23,100.00 | 23,500.00 | 23,100.00 | 23,350.00 | 23,350.00 | 1.08% | 8,928 |
| Mar 10, 2026 | 22,900.00 | 23,350.00 | 22,700.00 | 23,100.00 | 23,100.00 | 3.13% | 9,905 |
| Mar 9, 2026 | 23,000.00 | 23,250.00 | 22,200.00 | 22,400.00 | 22,400.00 | -5.49% | 9,007 |
| Mar 6, 2026 | 23,650.00 | 23,700.00 | 22,900.00 | 23,700.00 | 23,700.00 | -0.42% | 5,513 |
| Mar 5, 2026 | 24,300.00 | 24,300.00 | 23,300.00 | 23,800.00 | 23,800.00 | 5.31% | 10,658 |
| Mar 4, 2026 | 23,000.00 | 23,550.00 | 22,600.00 | 22,600.00 | 22,600.00 | -4.64% | 25,798 |
| Mar 3, 2026 | 23,000.00 | 24,300.00 | 23,000.00 | 23,700.00 | 23,700.00 | -4.44% | 26,237 |
| Feb 27, 2026 | 24,950.00 | 25,500.00 | 24,750.00 | 24,800.00 | 24,800.00 | -0.40% | 11,944 |
| Feb 26, 2026 | 25,500.00 | 25,550.00 | 24,750.00 | 24,900.00 | 24,900.00 | -2.16% | 14,416 |
| 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 |