Korean Airlines Co.,Ltd. (KRX:003490)
South Korea
· Delayed Price · Currency is KRW 22,400
-2,100 (-8.57%)
At close: Mar 9, 2026
Korean Airlines Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 22,900.00 | 23,050.00 | 22,000.00 | 22,400.00 | 22,400.00 | -8.57% | 4,301,264 |
| Mar 6, 2026 | 23,750.00 | 24,500.00 | 23,350.00 | 24,500.00 | 24,500.00 | - | 3,100,484 |
| Mar 5, 2026 | 24,850.00 | 24,900.00 | 24,050.00 | 24,500.00 | 24,500.00 | 5.60% | 3,622,054 |
| Mar 4, 2026 | 23,900.00 | 24,700.00 | 22,850.00 | 23,200.00 | 23,200.00 | -7.94% | 4,888,807 |
| Mar 3, 2026 | 26,100.00 | 26,600.00 | 25,200.00 | 25,200.00 | 25,200.00 | -10.32% | 6,931,284 |
| Feb 27, 2026 | 28,700.00 | 28,850.00 | 27,900.00 | 28,100.00 | 28,100.00 | - | 3,909,600 |
| Feb 26, 2026 | 28,850.00 | 28,900.00 | 27,900.00 | 28,100.00 | 28,100.00 | -2.94% | 3,813,989 |
| Feb 25, 2026 | 27,000.00 | 29,750.00 | 26,600.00 | 28,950.00 | 28,950.00 | 9.25% | 10,295,700 |
| Feb 24, 2026 | 26,450.00 | 26,700.00 | 26,000.00 | 26,500.00 | 26,500.00 | 0.19% | 2,446,386 |
| Feb 23, 2026 | 25,500.00 | 26,850.00 | 25,350.00 | 26,450.00 | 26,450.00 | 5.17% | 6,303,139 |
| Feb 20, 2026 | 25,100.00 | 25,250.00 | 24,900.00 | 25,150.00 | 25,150.00 | -0.98% | 2,171,391 |
| Feb 19, 2026 | 25,600.00 | 25,650.00 | 25,200.00 | 25,400.00 | 25,400.00 | 2.42% | 2,715,185 |
| Feb 13, 2026 | 24,800.00 | 25,200.00 | 24,500.00 | 24,800.00 | 24,800.00 | - | 2,760,867 |
| Feb 12, 2026 | 25,000.00 | 25,200.00 | 24,550.00 | 24,800.00 | 24,800.00 | -0.60% | 2,729,130 |
| Feb 11, 2026 | 25,500.00 | 25,500.00 | 24,600.00 | 24,950.00 | 24,950.00 | - | 3,017,406 |
| Feb 10, 2026 | 24,100.00 | 25,650.00 | 24,100.00 | 24,950.00 | 24,950.00 | 3.10% | 7,421,433 |
| Feb 9, 2026 | 23,800.00 | 24,250.00 | 23,650.00 | 24,200.00 | 24,200.00 | 2.98% | 2,386,089 |
| Feb 6, 2026 | 23,850.00 | 23,850.00 | 23,100.00 | 23,500.00 | 23,500.00 | -2.69% | 2,827,578 |
| Feb 5, 2026 | 23,700.00 | 24,750.00 | 23,550.00 | 24,150.00 | 24,150.00 | 1.68% | 6,215,585 |
| Feb 4, 2026 | 22,950.00 | 23,850.00 | 22,900.00 | 23,750.00 | 23,750.00 | 3.04% | 2,262,594 |
| Feb 3, 2026 | 22,850.00 | 23,050.00 | 22,700.00 | 23,050.00 | 23,050.00 | 2.44% | 1,431,186 |
| Feb 2, 2026 | 22,950.00 | 23,200.00 | 22,400.00 | 22,500.00 | 22,500.00 | -3.43% | 2,742,946 |
| Jan 30, 2026 | 23,700.00 | 23,800.00 | 23,250.00 | 23,300.00 | 23,300.00 | -1.69% | 1,670,293 |
| Jan 29, 2026 | 23,650.00 | 23,800.00 | 23,150.00 | 23,700.00 | 23,700.00 | -0.42% | 2,672,276 |
| Jan 28, 2026 | 24,100.00 | 24,100.00 | 23,650.00 | 23,800.00 | 23,800.00 | -0.42% | 2,266,467 |
| Jan 27, 2026 | 23,850.00 | 24,100.00 | 23,700.00 | 23,900.00 | 23,900.00 | 0.84% | 1,901,417 |
| Jan 26, 2026 | 24,400.00 | 24,500.00 | 23,650.00 | 23,700.00 | 23,700.00 | -1.66% | 2,491,174 |
| Jan 23, 2026 | 24,150.00 | 24,200.00 | 23,800.00 | 24,100.00 | 24,100.00 | - | 2,156,794 |
| Jan 22, 2026 | 24,350.00 | 24,400.00 | 24,000.00 | 24,100.00 | 24,100.00 | 0.21% | 1,964,616 |
| Jan 21, 2026 | 23,850.00 | 24,250.00 | 23,650.00 | 24,050.00 | 24,050.00 | -1.64% | 2,682,642 |
| Jan 20, 2026 | 24,400.00 | 24,600.00 | 23,850.00 | 24,450.00 | 24,450.00 | 0.62% | 3,120,823 |
| Jan 19, 2026 | 24,600.00 | 24,650.00 | 23,700.00 | 24,300.00 | 24,300.00 | - | 4,425,386 |
| Jan 16, 2026 | 23,400.00 | 25,050.00 | 23,400.00 | 24,300.00 | 24,300.00 | 5.65% | 14,900,470 |
| Jan 15, 2026 | 23,100.00 | 23,100.00 | 22,700.00 | 23,000.00 | 23,000.00 | -0.43% | 1,807,484 |
| Jan 14, 2026 | 22,250.00 | 23,100.00 | 22,150.00 | 23,100.00 | 23,100.00 | 3.82% | 3,039,874 |
| Jan 13, 2026 | 22,150.00 | 22,300.00 | 22,000.00 | 22,250.00 | 22,250.00 | 0.68% | 1,293,986 |
| Jan 12, 2026 | 22,000.00 | 22,100.00 | 21,800.00 | 22,100.00 | 22,100.00 | - | 1,328,306 |
| Jan 9, 2026 | 21,800.00 | 22,150.00 | 21,700.00 | 22,100.00 | 22,100.00 | 2.08% | 1,019,424 |
| Jan 8, 2026 | 22,050.00 | 22,050.00 | 21,600.00 | 21,650.00 | 21,650.00 | -2.04% | 1,600,868 |
| Jan 7, 2026 | 22,450.00 | 22,450.00 | 21,900.00 | 22,100.00 | 22,100.00 | -1.78% | 2,123,722 |
| Jan 6, 2026 | 22,500.00 | 22,600.00 | 22,350.00 | 22,500.00 | 22,500.00 | -0.44% | 1,153,922 |
| Jan 5, 2026 | 22,400.00 | 22,650.00 | 22,300.00 | 22,600.00 | 22,600.00 | 1.80% | 1,603,235 |
| Jan 2, 2026 | 22,600.00 | 22,650.00 | 22,100.00 | 22,200.00 | 22,200.00 | -1.55% | 1,660,008 |
| Dec 30, 2025 | 22,950.00 | 23,150.00 | 22,500.00 | 22,550.00 | 22,550.00 | -1.10% | 1,190,775 |
| Dec 29, 2025 | 22,650.00 | 22,900.00 | 22,450.00 | 22,800.00 | 22,800.00 | -0.22% | 1,024,851 |
| Dec 26, 2025 | 23,200.00 | 23,200.00 | 22,850.00 | 22,850.00 | 22,850.00 | -0.65% | 1,880,628 |
| Dec 24, 2025 | 22,700.00 | 23,450.00 | 22,550.00 | 23,000.00 | 23,000.00 | 1.55% | 3,049,493 |
| Dec 23, 2025 | 23,000.00 | 23,000.00 | 22,600.00 | 22,650.00 | 22,650.00 | -1.31% | 1,220,589 |
| Dec 22, 2025 | 22,800.00 | 23,050.00 | 22,600.00 | 22,950.00 | 22,950.00 | 1.55% | 2,746,424 |
| Dec 19, 2025 | 22,100.00 | 22,800.00 | 22,100.00 | 22,600.00 | 22,600.00 | 2.96% | 2,649,695 |
| Dec 18, 2025 | 22,000.00 | 22,150.00 | 21,750.00 | 21,950.00 | 21,950.00 | -1.13% | 1,085,529 |
| Dec 17, 2025 | 22,150.00 | 22,350.00 | 22,100.00 | 22,200.00 | 22,200.00 | 0.23% | 764,642 |
| Dec 16, 2025 | 22,500.00 | 22,550.00 | 22,150.00 | 22,150.00 | 22,150.00 | -1.12% | 1,017,209 |
| Dec 15, 2025 | 22,400.00 | 22,550.00 | 22,250.00 | 22,400.00 | 22,400.00 | -0.88% | 943,600 |
| Dec 12, 2025 | 22,300.00 | 22,650.00 | 22,300.00 | 22,600.00 | 22,600.00 | 2.26% | 929,387 |
| Dec 11, 2025 | 22,400.00 | 22,400.00 | 22,050.00 | 22,100.00 | 22,100.00 | -0.45% | 1,238,545 |
| Dec 10, 2025 | 22,600.00 | 22,600.00 | 22,200.00 | 22,200.00 | 22,200.00 | -1.55% | 738,505 |
| Dec 9, 2025 | 22,450.00 | 22,750.00 | 22,400.00 | 22,550.00 | 22,550.00 | 0.89% | 1,447,897 |
| Dec 8, 2025 | 22,350.00 | 22,450.00 | 22,200.00 | 22,350.00 | 22,350.00 | 0.45% | 887,072 |
| Dec 5, 2025 | 22,200.00 | 22,300.00 | 22,050.00 | 22,250.00 | 22,250.00 | -0.22% | 817,724 |
| Dec 4, 2025 | 22,450.00 | 22,500.00 | 22,150.00 | 22,300.00 | 22,300.00 | -0.45% | 970,475 |
| Dec 3, 2025 | 22,200.00 | 22,400.00 | 22,150.00 | 22,400.00 | 22,400.00 | 1.36% | 1,031,161 |
| Dec 2, 2025 | 22,050.00 | 22,150.00 | 22,000.00 | 22,100.00 | 22,100.00 | 0.68% | 629,349 |
| Dec 1, 2025 | 21,850.00 | 22,050.00 | 21,800.00 | 21,950.00 | 21,950.00 | 0.46% | 742,783 |
| Nov 28, 2025 | 21,850.00 | 21,900.00 | 21,700.00 | 21,850.00 | 21,850.00 | 0.23% | 484,232 |
| Nov 27, 2025 | 21,750.00 | 22,000.00 | 21,700.00 | 21,800.00 | 21,800.00 | 0.46% | 812,123 |
| Nov 26, 2025 | 21,250.00 | 21,750.00 | 21,200.00 | 21,700.00 | 21,700.00 | 2.84% | 994,779 |
| Nov 25, 2025 | 21,250.00 | 21,400.00 | 21,000.00 | 21,100.00 | 21,100.00 | 0.48% | 605,883 |
| Nov 24, 2025 | 21,700.00 | 21,750.00 | 21,000.00 | 21,000.00 | 21,000.00 | -1.87% | 1,344,090 |
| Nov 21, 2025 | 21,350.00 | 21,500.00 | 21,300.00 | 21,400.00 | 21,400.00 | -1.15% | 409,354 |
| Nov 20, 2025 | 21,450.00 | 21,850.00 | 21,400.00 | 21,650.00 | 21,650.00 | 1.64% | 878,063 |
| Nov 19, 2025 | 21,450.00 | 21,600.00 | 21,200.00 | 21,300.00 | 21,300.00 | 0.24% | 669,491 |
| Nov 18, 2025 | 21,650.00 | 21,750.00 | 21,200.00 | 21,250.00 | 21,250.00 | -1.62% | 1,200,361 |
| Nov 17, 2025 | 21,900.00 | 21,950.00 | 21,600.00 | 21,600.00 | 21,600.00 | -1.37% | 994,168 |
| Nov 14, 2025 | 22,000.00 | 22,150.00 | 21,900.00 | 21,900.00 | 21,900.00 | -1.79% | 1,009,200 |
| Nov 13, 2025 | 22,300.00 | 22,350.00 | 22,050.00 | 22,300.00 | 22,300.00 | - | 1,195,763 |
| Nov 12, 2025 | 21,850.00 | 22,300.00 | 21,800.00 | 22,300.00 | 22,300.00 | 2.29% | 1,342,239 |
| Nov 11, 2025 | 22,100.00 | 22,200.00 | 21,750.00 | 21,800.00 | 21,800.00 | -0.91% | 1,368,683 |
| Nov 10, 2025 | 21,850.00 | 22,100.00 | 21,750.00 | 22,000.00 | 22,000.00 | 1.38% | 1,077,586 |
| Nov 7, 2025 | 21,900.00 | 21,950.00 | 21,650.00 | 21,700.00 | 21,700.00 | -1.59% | 986,507 |
| Nov 6, 2025 | 22,100.00 | 22,150.00 | 21,650.00 | 22,050.00 | 22,050.00 | 0.23% | 1,478,021 |
| Nov 5, 2025 | 22,300.00 | 22,300.00 | 21,550.00 | 22,000.00 | 22,000.00 | - | 1,879,444 |
| Nov 4, 2025 | 22,200.00 | 22,250.00 | 22,000.00 | 22,000.00 | 22,000.00 | -0.90% | 980,178 |
| Nov 3, 2025 | 22,300.00 | 22,300.00 | 22,100.00 | 22,200.00 | 22,200.00 | 0.23% | 1,445,266 |
| Oct 31, 2025 | 22,350.00 | 22,350.00 | 22,100.00 | 22,150.00 | 22,150.00 | -1.56% | 1,468,888 |
| Oct 30, 2025 | 22,750.00 | 23,050.00 | 22,350.00 | 22,500.00 | 22,500.00 | 1.81% | 2,531,185 |
| Oct 29, 2025 | 22,350.00 | 22,450.00 | 22,050.00 | 22,100.00 | 22,100.00 | -1.12% | 1,650,167 |
| Oct 28, 2025 | 22,350.00 | 22,400.00 | 22,200.00 | 22,350.00 | 22,350.00 | 0.22% | 1,229,333 |
| Oct 27, 2025 | 22,400.00 | 22,450.00 | 22,250.00 | 22,300.00 | 22,300.00 | -0.45% | 1,290,084 |
| Oct 24, 2025 | 22,600.00 | 22,650.00 | 22,300.00 | 22,400.00 | 22,400.00 | -0.44% | 1,434,966 |
| Oct 23, 2025 | 22,800.00 | 22,800.00 | 22,450.00 | 22,500.00 | 22,500.00 | -1.10% | 1,216,889 |
| Oct 22, 2025 | 22,400.00 | 22,750.00 | 22,300.00 | 22,750.00 | 22,750.00 | 0.89% | 1,349,855 |
| Oct 21, 2025 | 22,750.00 | 22,950.00 | 22,450.00 | 22,550.00 | 22,550.00 | -0.22% | 1,475,905 |
| Oct 20, 2025 | 22,100.00 | 22,600.00 | 21,900.00 | 22,600.00 | 22,600.00 | 2.03% | 1,591,865 |
| Oct 17, 2025 | 22,450.00 | 22,500.00 | 22,000.00 | 22,150.00 | 22,150.00 | -0.89% | 1,484,563 |
| Oct 16, 2025 | 22,300.00 | 22,450.00 | 22,150.00 | 22,350.00 | 22,350.00 | 1.36% | 1,840,901 |
| Oct 15, 2025 | 22,050.00 | 22,150.00 | 22,000.00 | 22,050.00 | 22,050.00 | 0.23% | 1,184,924 |
| Oct 14, 2025 | 22,000.00 | 22,350.00 | 21,950.00 | 22,000.00 | 22,000.00 | - | 1,639,588 |
| Oct 13, 2025 | 22,200.00 | 22,300.00 | 21,950.00 | 22,000.00 | 22,000.00 | -2.65% | 2,332,121 |
| Oct 10, 2025 | 22,800.00 | 22,850.00 | 22,500.00 | 22,600.00 | 22,600.00 | -1.74% | 1,773,019 |