Korean Airlines Co.,Ltd. (KRX:003495)
South Korea · Delayed Price · Currency is KRW · Preferred Stock22,050
-500 (-2.22%)
Jun 2, 2026, 3:30 PM KST
KRX:003495 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 22,600.00 | 22,600.00 | 22,000.00 | 22,050.00 | 22,050.00 | -2.22% | 7,430 |
| Jun 1, 2026 | 22,850.00 | 23,000.00 | 22,500.00 | 22,550.00 | 22,550.00 | -1.31% | 7,112 |
| May 29, 2026 | 22,800.00 | 23,250.00 | 22,700.00 | 22,850.00 | 22,850.00 | 0.44% | 4,447 |
| May 28, 2026 | 23,000.00 | 23,150.00 | 22,750.00 | 22,750.00 | 22,750.00 | -1.09% | 5,592 |
| May 27, 2026 | 23,450.00 | 23,450.00 | 22,750.00 | 23,000.00 | 23,000.00 | -1.92% | 6,420 |
| May 26, 2026 | 23,500.00 | 23,800.00 | 23,300.00 | 23,450.00 | 23,450.00 | 0.21% | 7,086 |
| May 22, 2026 | 23,050.00 | 23,450.00 | 23,000.00 | 23,400.00 | 23,400.00 | 1.52% | 4,831 |
| May 21, 2026 | 22,950.00 | 23,300.00 | 22,950.00 | 23,050.00 | 23,050.00 | 0.88% | 11,857 |
| May 20, 2026 | 23,200.00 | 23,200.00 | 22,600.00 | 22,850.00 | 22,850.00 | -0.65% | 3,078 |
| May 19, 2026 | 23,100.00 | 23,500.00 | 22,900.00 | 23,000.00 | 23,000.00 | -0.43% | 6,272 |
| May 18, 2026 | 23,350.00 | 23,400.00 | 22,750.00 | 23,100.00 | 23,100.00 | -1.07% | 4,468 |
| May 15, 2026 | 23,800.00 | 24,000.00 | 23,100.00 | 23,350.00 | 23,350.00 | -1.89% | 7,183 |
| May 14, 2026 | 23,250.00 | 24,450.00 | 23,200.00 | 23,800.00 | 23,800.00 | 2.81% | 13,031 |
| May 13, 2026 | 22,900.00 | 23,400.00 | 22,850.00 | 23,150.00 | 23,150.00 | 1.09% | 6,826 |
| May 12, 2026 | 23,300.00 | 23,300.00 | 22,900.00 | 22,900.00 | 22,900.00 | -1.72% | 13,494 |
| May 11, 2026 | 23,800.00 | 23,800.00 | 23,050.00 | 23,300.00 | 23,300.00 | -2.31% | 8,685 |
| May 8, 2026 | 23,700.00 | 24,150.00 | 23,400.00 | 23,850.00 | 23,850.00 | 0.21% | 12,219 |
| May 7, 2026 | 23,550.00 | 24,450.00 | 23,450.00 | 23,800.00 | 23,800.00 | 2.15% | 20,271 |
| May 6, 2026 | 23,550.00 | 23,600.00 | 23,250.00 | 23,300.00 | 23,300.00 | -1.06% | 10,372 |
| May 4, 2026 | 23,800.00 | 23,850.00 | 23,375.00 | 23,550.00 | 23,550.00 | - | 6,964 |
| Apr 30, 2026 | 23,700.00 | 23,700.00 | 23,450.00 | 23,550.00 | 23,550.00 | - | 4,829 |
| Apr 29, 2026 | 23,400.00 | 24,450.00 | 23,400.00 | 23,550.00 | 23,550.00 | 0.64% | 8,253 |
| Apr 28, 2026 | 23,650.00 | 23,650.00 | 23,300.00 | 23,400.00 | 23,400.00 | -1.06% | 6,261 |
| Apr 27, 2026 | 23,650.00 | 23,900.00 | 23,550.00 | 23,650.00 | 23,650.00 | -0.21% | 4,377 |
| Apr 24, 2026 | 23,450.00 | 23,750.00 | 23,350.00 | 23,700.00 | 23,700.00 | 1.07% | 5,003 |
| Apr 23, 2026 | 23,600.00 | 23,600.00 | 23,300.00 | 23,450.00 | 23,450.00 | -0.21% | 5,534 |
| Apr 22, 2026 | 23,750.00 | 24,600.00 | 22,700.00 | 23,500.00 | 23,500.00 | -1.05% | 6,888 |
| Apr 21, 2026 | 23,650.00 | 24,650.00 | 23,450.00 | 23,750.00 | 23,750.00 | 0.42% | 6,957 |
| Apr 20, 2026 | 23,650.00 | 23,650.00 | 23,050.00 | 23,650.00 | 23,650.00 | - | 6,358 |
| Apr 17, 2026 | 23,600.00 | 24,900.00 | 23,450.00 | 23,650.00 | 23,650.00 | 0.21% | 5,011 |
| Apr 16, 2026 | 23,450.00 | 23,650.00 | 23,450.00 | 23,600.00 | 23,600.00 | 0.64% | 6,790 |
| Apr 15, 2026 | 23,450.00 | 23,800.00 | 23,400.00 | 23,450.00 | 23,450.00 | 0.21% | 4,457 |
| Apr 14, 2026 | 23,800.00 | 23,800.00 | 23,350.00 | 23,400.00 | 23,400.00 | 0.43% | 4,507 |
| Apr 13, 2026 | 23,500.00 | 23,500.00 | 23,100.00 | 23,300.00 | 23,300.00 | -1.69% | 2,788 |
| 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% | 1,946 |
| 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% | 5,021 |
| 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 | -1.06% | 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 |