Korean Airlines Co.,Ltd. (KRX:003495)
South Korea · Delayed Price · Currency is KRW · Preferred Stock21,500
-350 (-1.60%)
Jun 23, 2026, 3:30 PM KST
KRX:003495 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 23, 2026 | 21,850.00 | 22,550.00 | 21,300.00 | 21,500.00 | 21,500.00 | -1.60% | 3,073 |
| Jun 22, 2026 | 22,300.00 | 22,300.00 | 21,800.00 | 21,850.00 | 21,850.00 | -2.02% | 2,400 |
| Jun 19, 2026 | 22,600.00 | 22,600.00 | 22,050.00 | 22,300.00 | 22,300.00 | -0.89% | 5,043 |
| Jun 18, 2026 | 22,800.00 | 22,800.00 | 22,300.00 | 22,500.00 | 22,500.00 | -1.32% | 3,454 |
| Jun 17, 2026 | 22,800.00 | 23,300.00 | 22,650.00 | 22,800.00 | 22,800.00 | - | 2,982 |
| Jun 16, 2026 | 22,700.00 | 22,900.00 | 22,450.00 | 22,800.00 | 22,800.00 | -0.87% | 3,816 |
| Jun 15, 2026 | 22,850.00 | 23,800.00 | 22,050.00 | 23,000.00 | 23,000.00 | 5.26% | 26,024 |
| Jun 12, 2026 | 22,700.00 | 22,700.00 | 21,650.00 | 21,850.00 | 21,850.00 | 2.10% | 3,572 |
| Jun 11, 2026 | 21,950.00 | 21,950.00 | 21,150.00 | 21,400.00 | 21,400.00 | -0.47% | 2,261 |
| Jun 10, 2026 | 21,600.00 | 21,700.00 | 21,250.00 | 21,500.00 | 21,500.00 | 0.23% | 2,550 |
| Jun 9, 2026 | 21,150.00 | 22,300.00 | 21,150.00 | 21,450.00 | 21,450.00 | - | 2,667 |
| Jun 8, 2026 | 21,500.00 | 22,200.00 | 21,250.00 | 21,450.00 | 21,450.00 | -0.69% | 6,409 |
| Jun 5, 2026 | 21,850.00 | 22,500.00 | 21,600.00 | 21,600.00 | 21,600.00 | -1.14% | 4,417 |
| Jun 4, 2026 | 22,050.00 | 22,050.00 | 21,750.00 | 21,850.00 | 21,850.00 | -0.91% | 4,729 |
| 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 |