Korean Airlines Co.,Ltd. (KRX:003495)
South Korea · Delayed Price · Currency is KRW · Preferred Stock22,000
+200 (0.92%)
Sep 4, 2026, 10:53 AM KST
KRX:003495 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 21, 2026 | 21,250.00 | 22,150.00 | 21,000.00 | 22,100.00 | 22,100.00 | 3.51% | 2,589 |
| Jul 20, 2026 | 21,900.00 | 21,900.00 | 21,350.00 | 21,350.00 | 21,350.00 | -2.51% | 1,924 |
| Jul 16, 2026 | 22,000.00 | 22,050.00 | 21,650.00 | 21,900.00 | 21,900.00 | -0.45% | 2,239 |
| Jul 15, 2026 | 21,650.00 | 22,150.00 | 21,650.00 | 22,000.00 | 22,000.00 | 0.23% | 1,961 |
| Jul 14, 2026 | 21,550.00 | 22,050.00 | 21,050.00 | 21,950.00 | 21,950.00 | 1.86% | 4,162 |
| Jul 13, 2026 | 22,200.00 | 22,500.00 | 21,550.00 | 21,550.00 | 21,550.00 | -2.93% | 2,229 |
| Jul 10, 2026 | 22,250.00 | 22,250.00 | 21,850.00 | 22,200.00 | 22,200.00 | -0.22% | 3,471 |
| Jul 9, 2026 | 22,000.00 | 22,250.00 | 21,700.00 | 22,250.00 | 22,250.00 | - | 1,419 |
| Jul 8, 2026 | 22,050.00 | 22,500.00 | 21,950.00 | 22,250.00 | 22,250.00 | -1.11% | 2,857 |
| Jul 7, 2026 | 22,400.00 | 22,650.00 | 22,000.00 | 22,500.00 | 22,500.00 | 0.22% | 3,708 |
| Jul 6, 2026 | 22,450.00 | 22,550.00 | 22,000.00 | 22,450.00 | 22,450.00 | - | 3,343 |
| Jul 3, 2026 | 22,100.00 | 22,550.00 | 21,850.00 | 22,450.00 | 22,450.00 | -0.44% | 1,720 |
| Jul 2, 2026 | 22,600.00 | 22,650.00 | 21,800.00 | 22,550.00 | 22,550.00 | 0.89% | 6,626 |
| Jul 1, 2026 | 22,200.00 | 22,500.00 | 21,900.00 | 22,350.00 | 22,350.00 | 1.59% | 774 |
| Jun 30, 2026 | 22,250.00 | 22,550.00 | 21,700.00 | 22,000.00 | 22,000.00 | -1.12% | 2,106 |
| Jun 29, 2026 | 21,800.00 | 22,900.00 | 21,750.00 | 22,250.00 | 22,250.00 | 2.06% | 2,240 |
| Jun 26, 2026 | 22,250.00 | 22,250.00 | 21,500.00 | 21,800.00 | 21,800.00 | -2.24% | 3,888 |
| Jun 25, 2026 | 21,700.00 | 22,750.00 | 21,700.00 | 22,300.00 | 22,300.00 | 2.76% | 3,160 |
| Jun 24, 2026 | 21,900.00 | 21,900.00 | 21,200.00 | 21,700.00 | 21,700.00 | 0.93% | 5,225 |