Korean Airlines Co.,Ltd. (KRX:003495)
South Korea · Delayed Price · Currency is KRW 21,300
+200 (0.95%)
Oct 23, 2026, 3:19 PM KST
KRX:003495 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 21,100.00 | 21,450.00 | 20,800.00 | 21,300.00 | 21,300.00 | 0.95% | 1,050 |
| Oct 22, 2026 | 21,350.00 | 21,450.00 | 21,050.00 | 21,100.00 | 21,100.00 | -1.17% | 640 |
| Oct 21, 2026 | 21,450.00 | 21,450.00 | 21,100.00 | 21,350.00 | 21,350.00 | 0.23% | 1,383 |
| Oct 20, 2026 | 21,300.00 | 21,300.00 | 21,000.00 | 21,300.00 | 21,300.00 | 0.24% | 925 |
| Oct 19, 2026 | 21,300.00 | 21,300.00 | 21,000.00 | 21,250.00 | 21,250.00 | -0.23% | 2,841 |
| Oct 16, 2026 | 21,350.00 | 21,400.00 | 20,800.00 | 21,300.00 | 21,300.00 | 0.47% | 2,476 |
| Oct 15, 2026 | 21,600.00 | 21,600.00 | 20,550.00 | 21,200.00 | 21,200.00 | -1.85% | 2,740 |
| Oct 14, 2026 | 21,450.00 | 21,600.00 | 21,200.00 | 21,600.00 | 21,600.00 | 0.70% | 1,415 |
| Oct 13, 2026 | 21,750.00 | 21,750.00 | 20,950.00 | 21,450.00 | 21,450.00 | -1.61% | 4,876 |
| Oct 12, 2026 | 21,900.00 | 22,050.00 | 21,700.00 | 21,800.00 | 21,800.00 | -0.46% | 1,380 |
| Oct 8, 2026 | 22,000.00 | 22,050.00 | 21,700.00 | 21,900.00 | 21,900.00 | - | 1,430 |
| Oct 7, 2026 | 21,950.00 | 22,000.00 | 21,750.00 | 21,900.00 | 21,900.00 | 0.23% | 1,351 |
| Oct 6, 2026 | 21,900.00 | 22,000.00 | 21,750.00 | 21,850.00 | 21,850.00 | 0.23% | 1,815 |
| Oct 2, 2026 | 21,900.00 | 21,900.00 | 21,750.00 | 21,800.00 | 21,800.00 | -0.68% | 920 |
| Oct 1, 2026 | 22,100.00 | 22,250.00 | 21,900.00 | 21,950.00 | 21,950.00 | -0.68% | 1,809 |
| Sep 30, 2026 | 22,100.00 | 22,300.00 | 22,000.00 | 22,100.00 | 22,100.00 | 0.23% | 873 |
| Sep 29, 2026 | 22,100.00 | 22,100.00 | 21,900.00 | 22,050.00 | 22,050.00 | -0.45% | 2,120 |
| Sep 28, 2026 | 22,250.00 | 22,250.00 | 21,900.00 | 22,150.00 | 22,150.00 | -0.23% | 2,271 |
| 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 |