Korean Airlines Co.,Ltd. (KRX:003495)
South Korea · Delayed Price · Currency is KRW · Preferred Stock23,550
+100 (0.43%)
Apr 16, 2026, 1:42 PM KST
KRX:003495 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 16, 2026 | 23,450.00 | 23,650.00 | 23,450.00 | 23,600.00 | - | 0.64% | 3,991 |
| Apr 15, 2026 | 23,450.00 | 23,800.00 | 23,400.00 | 23,450.00 | 23,450.00 | 0.21% | 4,446 |
| Apr 14, 2026 | 23,800.00 | 23,800.00 | 23,350.00 | 23,400.00 | 23,400.00 | 0.43% | 4,482 |
| Apr 13, 2026 | 23,500.00 | 23,500.00 | 23,100.00 | 23,300.00 | 23,300.00 | -1.69% | 2,762 |
| Apr 10, 2026 | 23,600.00 | 23,750.00 | 23,350.00 | 23,700.00 | 23,700.00 | 0.42% | 2,059 |
| Apr 9, 2026 | 23,650.00 | 23,750.00 | 23,100.00 | 23,600.00 | 23,600.00 | -0.21% | 2,294 |
| Apr 8, 2026 | 23,550.00 | 23,800.00 | 23,500.00 | 23,650.00 | 23,650.00 | 2.16% | 8,166 |
| Apr 7, 2026 | 22,950.00 | 23,300.00 | 22,950.00 | 23,150.00 | 23,150.00 | 0.87% | 1,354 |
| Apr 6, 2026 | 23,000.00 | 23,050.00 | 22,850.00 | 22,950.00 | 22,950.00 | -0.22% | 1,925 |
| Apr 3, 2026 | 22,900.00 | 23,400.00 | 22,900.00 | 23,000.00 | 23,000.00 | 0.44% | 2,950 |
| Apr 2, 2026 | 23,450.00 | 23,550.00 | 22,800.00 | 22,900.00 | 22,900.00 | -2.35% | 5,477 |
| Apr 1, 2026 | 23,050.00 | 23,800.00 | 23,050.00 | 23,450.00 | 23,450.00 | 1.74% | 4,762 |
| Mar 31, 2026 | 23,300.00 | 23,500.00 | 23,000.00 | 23,050.00 | 23,050.00 | -1.07% | 2,824 |
| Mar 30, 2026 | 24,000.00 | 24,000.00 | 23,100.00 | 23,300.00 | 23,300.00 | -4.31% | 4,065 |
| Mar 27, 2026 | 24,200.00 | 24,500.00 | 23,900.00 | 24,350.00 | 23,550.00 | 0.62% | 6,242 |
| Mar 26, 2026 | 25,100.00 | 25,100.00 | 24,000.00 | 24,200.00 | 23,404.93 | - | 6,217 |
| Mar 25, 2026 | 24,050.00 | 24,750.00 | 24,050.00 | 24,200.00 | 23,404.93 | 0.83% | 4,352 |
| Mar 24, 2026 | 23,900.00 | 24,500.00 | 23,900.00 | 24,000.00 | 23,211.50 | 0.63% | 4,741 |
| Mar 23, 2026 | 24,600.00 | 25,250.00 | 23,650.00 | 23,850.00 | 23,066.43 | -3.05% | 25,935 |
| Mar 20, 2026 | 24,200.00 | 24,600.00 | 23,800.00 | 24,600.00 | 23,791.79 | 1.65% | 8,832 |
| Mar 19, 2026 | 24,200.00 | 24,350.00 | 24,200.00 | 24,200.00 | 23,404.93 | - | 10,505 |
| Mar 18, 2026 | 23,900.00 | 24,200.00 | 23,850.00 | 24,200.00 | 23,404.93 | 1.26% | 6,865 |
| Mar 17, 2026 | 23,750.00 | 24,100.00 | 23,550.00 | 23,900.00 | 23,114.78 | 1.92% | 9,110 |
| Mar 16, 2026 | 23,300.00 | 23,550.00 | 23,200.00 | 23,450.00 | 22,679.57 | 0.64% | 4,421 |
| Mar 13, 2026 | 22,850.00 | 23,750.00 | 22,850.00 | 23,300.00 | 22,534.50 | -0.21% | 9,272 |
| Mar 12, 2026 | 23,350.00 | 23,400.00 | 23,200.00 | 23,350.00 | 22,582.85 | - | 3,786 |
| Mar 11, 2026 | 23,100.00 | 23,500.00 | 23,100.00 | 23,350.00 | 22,582.85 | 1.08% | 9,133 |
| Mar 10, 2026 | 22,900.00 | 23,350.00 | 22,700.00 | 23,100.00 | 22,341.07 | 3.13% | 9,933 |
| Mar 9, 2026 | 23,000.00 | 23,250.00 | 22,200.00 | 22,400.00 | 21,664.07 | -5.49% | 9,052 |
| Mar 6, 2026 | 23,650.00 | 23,700.00 | 22,900.00 | 23,700.00 | 22,921.36 | -0.42% | 5,537 |
| Mar 5, 2026 | 24,300.00 | 24,300.00 | 23,300.00 | 23,800.00 | 23,018.07 | 5.31% | 10,710 |
| Mar 4, 2026 | 23,000.00 | 23,550.00 | 22,600.00 | 22,600.00 | 21,857.49 | -4.64% | 25,799 |
| Mar 3, 2026 | 23,000.00 | 24,300.00 | 23,000.00 | 23,700.00 | 22,921.36 | -4.44% | 26,339 |
| Feb 27, 2026 | 24,950.00 | 25,500.00 | 24,750.00 | 24,800.00 | 23,985.22 | -0.40% | 11,954 |
| Feb 26, 2026 | 25,500.00 | 25,550.00 | 24,750.00 | 24,900.00 | 24,081.93 | -2.16% | 14,416 |
| Feb 25, 2026 | 24,500.00 | 26,300.00 | 24,500.00 | 25,450.00 | 24,613.86 | 3.88% | 63,735 |
| Feb 24, 2026 | 24,500.00 | 24,700.00 | 24,300.00 | 24,500.00 | 23,695.07 | -0.20% | 9,718 |
| Feb 23, 2026 | 24,100.00 | 24,600.00 | 24,050.00 | 24,550.00 | 23,743.43 | 1.87% | 19,874 |
| Feb 20, 2026 | 24,050.00 | 24,150.00 | 23,850.00 | 24,100.00 | 23,308.21 | - | 10,668 |
| Feb 19, 2026 | 24,100.00 | 24,400.00 | 23,850.00 | 24,100.00 | 23,308.21 | 1.26% | 13,841 |
| Feb 13, 2026 | 23,900.00 | 23,900.00 | 23,600.00 | 23,800.00 | 23,018.07 | -0.42% | 6,403 |
| Feb 12, 2026 | 24,050.00 | 24,100.00 | 23,800.00 | 23,900.00 | 23,114.78 | -0.42% | 4,701 |
| Feb 11, 2026 | 24,150.00 | 24,200.00 | 23,800.00 | 24,000.00 | 23,211.50 | - | 5,165 |
| Feb 10, 2026 | 23,750.00 | 24,150.00 | 23,750.00 | 24,000.00 | 23,211.50 | 1.05% | 11,832 |
| Feb 9, 2026 | 23,550.00 | 23,850.00 | 23,500.00 | 23,750.00 | 22,969.71 | 0.85% | 5,550 |
| Feb 6, 2026 | 23,350.00 | 23,600.00 | 23,150.00 | 23,550.00 | 22,776.28 | -0.84% | 5,713 |
| Feb 5, 2026 | 23,650.00 | 23,875.00 | 23,400.00 | 23,750.00 | 22,969.71 | 0.42% | 9,596 |
| Feb 4, 2026 | 23,400.00 | 23,800.00 | 23,100.00 | 23,650.00 | 22,873.00 | 1.07% | 6,827 |
| Feb 3, 2026 | 22,950.00 | 23,400.00 | 22,900.00 | 23,400.00 | 22,631.21 | 1.96% | 4,033 |
| Feb 2, 2026 | 23,000.00 | 23,250.00 | 22,900.00 | 22,950.00 | 22,196.00 | -1.08% | 6,265 |