Korean Airlines Co.,Ltd. (KRX:003490)
South Korea
· Delayed Price · Currency is KRW 22,250
-50 (-0.22%)
At close: Dec 5, 2025
Korean Airlines Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 2, 2025 | 22,800.00 | 23,000.00 | 22,700.00 | 23,000.00 | 23,000.00 | 1.32% | 1,768,150 |
| Oct 1, 2025 | 22,750.00 | 22,900.00 | 22,700.00 | 22,700.00 | 22,700.00 | -0.22% | 627,414 |
| Sep 30, 2025 | 23,250.00 | 23,250.00 | 22,650.00 | 22,750.00 | 22,750.00 | -1.94% | 1,821,735 |
| Sep 29, 2025 | 22,800.00 | 23,200.00 | 22,750.00 | 23,200.00 | 23,200.00 | 2.20% | 877,357 |
| Sep 26, 2025 | 22,850.00 | 22,900.00 | 22,550.00 | 22,700.00 | 22,700.00 | -0.87% | 1,165,055 |
| Sep 25, 2025 | 22,950.00 | 23,100.00 | 22,850.00 | 22,900.00 | 22,900.00 | -0.65% | 1,281,014 |
| Sep 24, 2025 | 23,150.00 | 23,150.00 | 22,850.00 | 23,050.00 | 23,050.00 | -0.22% | 931,696 |
| Sep 23, 2025 | 23,400.00 | 23,450.00 | 22,950.00 | 23,100.00 | 23,100.00 | -0.65% | 2,075,083 |
| Sep 22, 2025 | 23,400.00 | 23,750.00 | 23,175.00 | 23,250.00 | 23,250.00 | 0.65% | 1,644,992 |
| Sep 19, 2025 | 23,650.00 | 23,700.00 | 23,100.00 | 23,100.00 | 23,100.00 | -2.12% | 2,136,208 |
| Sep 18, 2025 | 23,700.00 | 23,750.00 | 23,500.00 | 23,600.00 | 23,600.00 | -0.63% | 885,255 |
| Sep 17, 2025 | 23,400.00 | 23,900.00 | 23,300.00 | 23,750.00 | 23,750.00 | 1.71% | 1,143,674 |
| Sep 16, 2025 | 23,600.00 | 23,650.00 | 23,300.00 | 23,350.00 | 23,350.00 | -1.06% | 1,253,499 |
| Sep 15, 2025 | 23,850.00 | 23,900.00 | 23,550.00 | 23,600.00 | 23,600.00 | -1.26% | 1,206,768 |
| Sep 12, 2025 | 23,850.00 | 23,900.00 | 23,700.00 | 23,900.00 | 23,900.00 | 0.63% | 1,152,258 |
| Sep 11, 2025 | 24,000.00 | 24,050.00 | 23,600.00 | 23,750.00 | 23,750.00 | -0.63% | 1,277,836 |
| Sep 10, 2025 | 23,700.00 | 23,950.00 | 23,650.00 | 23,900.00 | 23,900.00 | 1.27% | 1,020,622 |
| Sep 9, 2025 | 23,650.00 | 23,700.00 | 23,500.00 | 23,600.00 | 23,600.00 | 0.21% | 905,888 |
| Sep 8, 2025 | 23,800.00 | 23,850.00 | 23,450.00 | 23,550.00 | 23,550.00 | -0.42% | 732,006 |
| Sep 5, 2025 | 23,700.00 | 23,775.00 | 23,550.00 | 23,650.00 | 23,650.00 | 0.21% | 775,323 |
| Sep 4, 2025 | 23,600.00 | 23,700.00 | 23,450.00 | 23,600.00 | 23,600.00 | 0.64% | 858,190 |
| Sep 3, 2025 | 23,500.00 | 23,750.00 | 23,350.00 | 23,450.00 | 23,450.00 | - | 621,917 |
| Sep 2, 2025 | 23,600.00 | 23,700.00 | 23,400.00 | 23,450.00 | 23,450.00 | -0.64% | 835,351 |
| Sep 1, 2025 | 23,650.00 | 23,800.00 | 23,450.00 | 23,600.00 | 23,600.00 | -0.63% | 567,333 |
| Aug 29, 2025 | 24,000.00 | 24,050.00 | 23,550.00 | 23,750.00 | 23,750.00 | -0.42% | 881,016 |
| Aug 28, 2025 | 24,300.00 | 24,300.00 | 23,800.00 | 23,850.00 | 23,850.00 | -1.24% | 893,370 |
| Aug 27, 2025 | 24,700.00 | 24,750.00 | 24,050.00 | 24,150.00 | 24,150.00 | -1.63% | 1,132,564 |
| Aug 26, 2025 | 25,500.00 | 25,500.00 | 24,400.00 | 24,550.00 | 24,550.00 | -4.10% | 2,331,110 |
| Aug 25, 2025 | 25,150.00 | 25,750.00 | 25,100.00 | 25,600.00 | 25,600.00 | 3.02% | 1,652,350 |
| Aug 22, 2025 | 25,000.00 | 25,350.00 | 24,750.00 | 24,850.00 | 24,850.00 | -0.40% | 1,033,044 |
| Aug 21, 2025 | 25,050.00 | 25,100.00 | 24,750.00 | 24,950.00 | 24,950.00 | -0.40% | 1,012,067 |
| Aug 20, 2025 | 24,700.00 | 25,050.00 | 24,450.00 | 25,050.00 | 25,050.00 | -0.40% | 1,209,512 |
| Aug 19, 2025 | 24,900.00 | 25,300.00 | 24,750.00 | 25,150.00 | 25,150.00 | 1.21% | 1,199,608 |
| Aug 18, 2025 | 25,050.00 | 25,150.00 | 24,750.00 | 24,850.00 | 24,850.00 | -0.20% | 930,901 |
| Aug 14, 2025 | 25,250.00 | 25,300.00 | 24,750.00 | 24,900.00 | 24,900.00 | -0.99% | 1,439,729 |
| Aug 13, 2025 | 24,350.00 | 25,400.00 | 24,300.00 | 25,150.00 | 25,150.00 | 5.45% | 3,683,060 |
| Aug 12, 2025 | 23,900.00 | 24,150.00 | 23,800.00 | 23,850.00 | 23,850.00 | -0.42% | 587,227 |
| Aug 11, 2025 | 24,300.00 | 24,600.00 | 23,950.00 | 23,950.00 | 23,950.00 | -0.83% | 739,059 |
| Aug 8, 2025 | 24,000.00 | 24,500.00 | 23,800.00 | 24,150.00 | 24,150.00 | 0.84% | 1,048,617 |
| Aug 7, 2025 | 23,950.00 | 23,950.00 | 23,650.00 | 23,950.00 | 23,950.00 | 0.63% | 646,023 |
| Aug 6, 2025 | 23,400.00 | 24,000.00 | 23,400.00 | 23,800.00 | 23,800.00 | 2.37% | 1,201,459 |
| Aug 5, 2025 | 23,500.00 | 23,600.00 | 23,150.00 | 23,250.00 | 23,250.00 | 0.65% | 944,820 |
| Aug 4, 2025 | 23,000.00 | 23,350.00 | 22,950.00 | 23,100.00 | 23,100.00 | -0.65% | 658,970 |
| Aug 1, 2025 | 23,500.00 | 23,700.00 | 23,200.00 | 23,250.00 | 23,250.00 | -1.90% | 1,124,587 |
| Jul 31, 2025 | 24,100.00 | 24,200.00 | 23,650.00 | 23,700.00 | 23,700.00 | -1.25% | 1,179,980 |
| Jul 30, 2025 | 23,850.00 | 24,200.00 | 23,800.00 | 24,000.00 | 24,000.00 | 0.63% | 1,149,138 |
| Jul 29, 2025 | 23,950.00 | 24,000.00 | 23,600.00 | 23,850.00 | 23,850.00 | -0.83% | 1,260,199 |
| Jul 28, 2025 | 24,450.00 | 24,700.00 | 23,850.00 | 24,050.00 | 24,050.00 | -1.23% | 1,497,540 |
| Jul 25, 2025 | 24,550.00 | 24,650.00 | 24,200.00 | 24,350.00 | 24,350.00 | -1.02% | 1,003,136 |
| Jul 24, 2025 | 25,450.00 | 25,450.00 | 24,550.00 | 24,600.00 | 24,600.00 | -2.57% | 1,763,948 |
| Jul 23, 2025 | 25,400.00 | 25,700.00 | 24,850.00 | 25,250.00 | 25,250.00 | 0.60% | 1,343,344 |
| Jul 22, 2025 | 25,400.00 | 25,600.00 | 24,800.00 | 25,100.00 | 25,100.00 | -1.18% | 1,626,748 |
| Jul 21, 2025 | 25,800.00 | 25,900.00 | 25,300.00 | 25,400.00 | 25,400.00 | -2.12% | 1,765,303 |
| Jul 18, 2025 | 26,300.00 | 26,400.00 | 25,500.00 | 25,950.00 | 25,950.00 | -0.95% | 1,478,874 |
| Jul 17, 2025 | 25,950.00 | 26,300.00 | 25,550.00 | 26,200.00 | 26,200.00 | 1.55% | 2,024,853 |
| Jul 16, 2025 | 26,500.00 | 26,550.00 | 25,800.00 | 25,800.00 | 25,800.00 | -1.53% | 1,773,996 |
| Jul 15, 2025 | 26,050.00 | 26,500.00 | 25,700.00 | 26,200.00 | 26,200.00 | -0.19% | 2,873,619 |
| Jul 14, 2025 | 24,650.00 | 26,750.00 | 24,600.00 | 26,250.00 | 26,250.00 | 5.63% | 7,255,368 |
| Jul 11, 2025 | 25,300.00 | 25,350.00 | 24,650.00 | 24,850.00 | 24,850.00 | 1.64% | 2,990,016 |