Korean Airlines Co.,Ltd. (KRX:003495)
South Korea · Delayed Price · Currency is KRW 21,800
-150 (-0.68%)
Oct 2, 2026, 3:30 PM KST
KRX:003495 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 21,900.00 | 21,900.00 | 21,750.00 | 21,800.00 | 21,800.00 | -0.68% | 818 |
| Oct 1, 2026 | 22,100.00 | 22,250.00 | 21,900.00 | 21,950.00 | 21,950.00 | -0.68% | 1,787 |
| Sep 30, 2026 | 22,100.00 | 22,300.00 | 22,000.00 | 22,100.00 | 22,100.00 | 0.23% | 614 |
| Sep 29, 2026 | 22,100.00 | 22,100.00 | 21,900.00 | 22,050.00 | 22,050.00 | -0.45% | 2,113 |
| Sep 28, 2026 | 22,250.00 | 22,250.00 | 21,900.00 | 22,150.00 | 22,150.00 | -0.23% | 2,251 |
| Sep 23, 2026 | 22,200.00 | 22,450.00 | 21,900.00 | 22,200.00 | 22,200.00 | - | 2,556 |
| Sep 22, 2026 | 21,950.00 | 22,450.00 | 21,700.00 | 22,200.00 | 22,200.00 | 2.30% | 8,765 |
| Sep 21, 2026 | 21,750.00 | 21,800.00 | 21,600.00 | 21,700.00 | 21,700.00 | -0.69% | 896 |
| Sep 18, 2026 | 22,100.00 | 22,100.00 | 21,650.00 | 21,850.00 | 21,850.00 | 0.92% | 622 |
| Sep 17, 2026 | 22,200.00 | 22,200.00 | 21,600.00 | 21,650.00 | 21,650.00 | -0.46% | 1,579 |
| Sep 16, 2026 | 21,850.00 | 21,850.00 | 21,600.00 | 21,750.00 | 21,750.00 | -0.46% | 630 |
| Sep 15, 2026 | 21,900.00 | 21,950.00 | 21,800.00 | 21,850.00 | 21,850.00 | -0.46% | 272 |
| Sep 14, 2026 | 22,000.00 | 22,000.00 | 21,750.00 | 21,950.00 | 21,950.00 | 1.15% | 1,343 |
| Sep 11, 2026 | 21,750.00 | 21,850.00 | 21,500.00 | 21,700.00 | 21,700.00 | -0.23% | 1,147 |
| Sep 10, 2026 | 21,800.00 | 21,900.00 | 21,600.00 | 21,750.00 | 21,750.00 | -0.68% | 1,303 |
| Sep 9, 2026 | 22,000.00 | 22,150.00 | 21,600.00 | 21,900.00 | 21,900.00 | -0.45% | 1,856 |
| Sep 8, 2026 | 22,000.00 | 22,100.00 | 21,850.00 | 22,000.00 | 22,000.00 | - | 2,524 |
| Sep 7, 2026 | 22,150.00 | 22,250.00 | 21,850.00 | 22,000.00 | 22,000.00 | -0.45% | 4,960 |
| Sep 4, 2026 | 21,950.00 | 22,500.00 | 21,900.00 | 22,100.00 | 22,100.00 | 1.38% | 3,588 |
| Sep 3, 2026 | 21,950.00 | 21,950.00 | 21,600.00 | 21,800.00 | 21,800.00 | 0.46% | 775 |
| Sep 2, 2026 | 21,800.00 | 21,850.00 | 21,550.00 | 21,700.00 | 21,700.00 | -0.46% | 1,290 |
| Sep 1, 2026 | 21,750.00 | 21,850.00 | 21,400.00 | 21,800.00 | 21,800.00 | 0.23% | 558 |
| Aug 31, 2026 | 21,900.00 | 21,950.00 | 21,700.00 | 21,750.00 | 21,750.00 | -0.68% | 1,033 |
| Aug 28, 2026 | 21,900.00 | 21,900.00 | 21,700.00 | 21,900.00 | 21,900.00 | 0.46% | 1,658 |
| Aug 27, 2026 | 21,750.00 | 21,900.00 | 21,700.00 | 21,800.00 | 21,800.00 | 0.23% | 1,603 |
| Aug 26, 2026 | 21,750.00 | 22,000.00 | 21,200.00 | 21,750.00 | 21,750.00 | 0.93% | 4,326 |
| Aug 25, 2026 | 21,500.00 | 21,750.00 | 21,350.00 | 21,550.00 | 21,550.00 | 0.23% | 598 |
| Aug 24, 2026 | 21,650.00 | 21,700.00 | 21,350.00 | 21,500.00 | 21,500.00 | -0.46% | 695 |
| Aug 21, 2026 | 21,700.00 | 21,750.00 | 21,300.00 | 21,600.00 | 21,600.00 | -0.46% | 1,308 |
| Aug 20, 2026 | 21,600.00 | 21,750.00 | 21,450.00 | 21,700.00 | 21,700.00 | 0.46% | 1,359 |
| Aug 19, 2026 | 21,550.00 | 21,700.00 | 21,200.00 | 21,600.00 | 21,600.00 | 0.23% | 1,379 |
| Aug 18, 2026 | 21,400.00 | 22,200.00 | 21,400.00 | 21,550.00 | 21,550.00 | -0.69% | 1,940 |
| Aug 14, 2026 | 21,500.00 | 22,100.00 | 21,200.00 | 21,700.00 | 21,700.00 | 0.93% | 1,743 |
| Aug 13, 2026 | 21,600.00 | 21,950.00 | 21,400.00 | 21,500.00 | 21,500.00 | -0.46% | 1,252 |
| Aug 12, 2026 | 21,500.00 | 21,600.00 | 21,150.00 | 21,600.00 | 21,600.00 | 0.47% | 1,382 |
| Aug 11, 2026 | 21,450.00 | 21,500.00 | 21,200.00 | 21,500.00 | 21,500.00 | 0.23% | 804 |
| Aug 10, 2026 | 21,400.00 | 21,500.00 | 21,150.00 | 21,450.00 | 21,450.00 | 0.23% | 1,068 |
| Aug 7, 2026 | 21,100.00 | 21,550.00 | 21,100.00 | 21,400.00 | 21,400.00 | -0.47% | 505 |
| Aug 6, 2026 | 21,400.00 | 21,500.00 | 21,100.00 | 21,500.00 | 21,500.00 | 0.47% | 1,579 |
| Aug 5, 2026 | 21,200.00 | 21,800.00 | 21,200.00 | 21,400.00 | 21,400.00 | 1.18% | 1,340 |
| Aug 4, 2026 | 21,300.00 | 21,500.00 | 20,950.00 | 21,150.00 | 21,150.00 | 0.24% | 2,506 |
| Aug 3, 2026 | 21,100.00 | 21,450.00 | 21,000.00 | 21,100.00 | 21,100.00 | 0.48% | 1,036 |
| Jul 31, 2026 | 21,000.00 | 22,100.00 | 20,800.00 | 21,000.00 | 21,000.00 | 0.96% | 1,940 |
| Jul 30, 2026 | 20,850.00 | 21,050.00 | 20,700.00 | 20,800.00 | 20,800.00 | -0.24% | 1,915 |
| Jul 29, 2026 | 21,150.00 | 21,400.00 | 20,700.00 | 20,850.00 | 20,850.00 | -1.42% | 2,744 |
| Jul 28, 2026 | 21,700.00 | 21,700.00 | 21,000.00 | 21,150.00 | 21,150.00 | -2.53% | 1,700 |
| Jul 27, 2026 | 21,750.00 | 21,950.00 | 21,550.00 | 21,700.00 | 21,700.00 | -0.23% | 1,075 |
| Jul 24, 2026 | 21,900.00 | 21,900.00 | 21,500.00 | 21,750.00 | 21,750.00 | -0.46% | 948 |
| Jul 23, 2026 | 22,000.00 | 22,000.00 | 21,600.00 | 21,850.00 | 21,850.00 | 0.46% | 757 |
| Jul 22, 2026 | 22,000.00 | 22,000.00 | 21,700.00 | 21,750.00 | 21,750.00 | -1.58% | 1,048 |