Korean Airlines Co.,Ltd. (KRX:003490)
South Korea
· Delayed Price · Currency is KRW 25,000
+650 (2.67%)
At close: Apr 29, 2026
Korean Airlines Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 24,550.00 | 24,850.00 | 24,450.00 | 24,800.00 | - | 1.85% | 533,606 |
| Apr 28, 2026 | 24,450.00 | 24,550.00 | 24,200.00 | 24,350.00 | 24,350.00 | -0.81% | 1,081,582 |
| Apr 27, 2026 | 24,900.00 | 24,900.00 | 24,550.00 | 24,550.00 | 24,550.00 | -1.21% | 993,666 |
| Apr 24, 2026 | 24,700.00 | 25,000.00 | 24,600.00 | 24,850.00 | 24,850.00 | 0.20% | 947,125 |
| Apr 23, 2026 | 25,250.00 | 25,300.00 | 24,450.00 | 24,800.00 | 24,800.00 | -1.59% | 1,544,912 |
| Apr 22, 2026 | 25,250.00 | 25,300.00 | 25,000.00 | 25,200.00 | 25,200.00 | -1.56% | 967,296 |
| Apr 21, 2026 | 25,300.00 | 25,775.00 | 25,250.00 | 25,600.00 | 25,600.00 | 2.20% | 1,462,650 |
| Apr 20, 2026 | 25,050.00 | 25,200.00 | 24,900.00 | 25,050.00 | 25,050.00 | - | 1,125,136 |
| Apr 17, 2026 | 25,100.00 | 25,150.00 | 24,750.00 | 25,050.00 | 25,050.00 | -0.60% | 807,482 |
| Apr 16, 2026 | 25,050.00 | 25,500.00 | 24,950.00 | 25,200.00 | 25,200.00 | 1.61% | 1,519,970 |
| Apr 15, 2026 | 25,400.00 | 25,400.00 | 24,500.00 | 24,800.00 | 24,800.00 | 0.40% | 1,703,270 |
| Apr 14, 2026 | 24,650.00 | 24,700.00 | 24,200.00 | 24,700.00 | 24,700.00 | 3.13% | 1,802,424 |
| Apr 13, 2026 | 23,900.00 | 24,100.00 | 23,800.00 | 23,950.00 | 23,950.00 | -3.04% | 1,528,777 |
| Apr 10, 2026 | 24,600.00 | 24,750.00 | 24,400.00 | 24,700.00 | 24,700.00 | 1.86% | 1,118,696 |
| Apr 9, 2026 | 24,650.00 | 24,700.00 | 24,200.00 | 24,250.00 | 24,250.00 | -2.81% | 2,370,342 |
| Apr 8, 2026 | 24,700.00 | 25,050.00 | 24,400.00 | 24,950.00 | 24,950.00 | 8.01% | 2,838,015 |
| Apr 7, 2026 | 23,250.00 | 23,500.00 | 23,000.00 | 23,100.00 | 23,100.00 | -0.22% | 850,872 |
| Apr 6, 2026 | 23,150.00 | 23,450.00 | 22,850.00 | 23,150.00 | 23,150.00 | 0.65% | 1,026,228 |
| Apr 3, 2026 | 23,600.00 | 23,700.00 | 22,800.00 | 23,000.00 | 23,000.00 | -0.86% | 2,263,802 |
| Apr 2, 2026 | 24,900.00 | 24,950.00 | 23,100.00 | 23,200.00 | 23,200.00 | -6.07% | 2,390,987 |
| Apr 1, 2026 | 24,400.00 | 24,800.00 | 23,850.00 | 24,700.00 | 24,700.00 | 4.88% | 2,196,288 |
| Mar 31, 2026 | 23,900.00 | 24,200.00 | 23,300.00 | 23,550.00 | 23,550.00 | -3.29% | 2,046,728 |
| Mar 30, 2026 | 23,950.00 | 24,600.00 | 23,600.00 | 24,350.00 | 24,350.00 | -3.75% | 1,338,867 |
| Mar 27, 2026 | 24,550.00 | 25,350.00 | 24,500.00 | 25,300.00 | 24,550.00 | 1.40% | 2,218,835 |
| Mar 26, 2026 | 25,350.00 | 25,350.00 | 24,850.00 | 24,950.00 | 24,210.38 | -1.77% | 1,190,292 |
| Mar 25, 2026 | 25,300.00 | 25,800.00 | 25,200.00 | 25,400.00 | 24,647.04 | 2.21% | 1,778,163 |
| Mar 24, 2026 | 25,500.00 | 25,500.00 | 24,200.00 | 24,850.00 | 24,113.34 | 2.26% | 2,156,906 |
| Mar 23, 2026 | 25,300.00 | 26,050.00 | 24,200.00 | 24,300.00 | 23,579.64 | -7.78% | 3,137,328 |
| Mar 20, 2026 | 24,950.00 | 26,350.00 | 24,900.00 | 26,350.00 | 25,568.87 | 7.33% | 3,704,667 |
| Mar 19, 2026 | 24,750.00 | 24,900.00 | 24,500.00 | 24,550.00 | 23,822.23 | -3.73% | 1,346,720 |
| Mar 18, 2026 | 25,350.00 | 25,900.00 | 25,350.00 | 25,500.00 | 24,744.07 | 2.62% | 2,237,241 |
| Mar 17, 2026 | 25,350.00 | 25,500.00 | 24,800.00 | 24,850.00 | 24,113.34 | 0.81% | 1,705,189 |
| Mar 16, 2026 | 24,200.00 | 25,000.00 | 23,950.00 | 24,650.00 | 23,919.27 | 1.44% | 2,134,163 |
| Mar 13, 2026 | 23,500.00 | 24,900.00 | 23,450.00 | 24,300.00 | 23,579.64 | 0.21% | 1,887,694 |
| Mar 12, 2026 | 24,150.00 | 24,500.00 | 23,650.00 | 24,250.00 | 23,531.13 | -1.42% | 2,600,696 |
| Mar 11, 2026 | 24,500.00 | 25,400.00 | 24,350.00 | 24,600.00 | 23,870.75 | 1.03% | 2,876,455 |
| Mar 10, 2026 | 23,900.00 | 24,600.00 | 23,500.00 | 24,350.00 | 23,628.16 | 8.71% | 3,901,640 |
| Mar 9, 2026 | 22,900.00 | 23,050.00 | 22,000.00 | 22,400.00 | 21,735.97 | -8.57% | 4,302,046 |
| Mar 6, 2026 | 23,750.00 | 24,500.00 | 23,350.00 | 24,500.00 | 23,773.72 | - | 3,100,484 |
| Mar 5, 2026 | 24,850.00 | 24,900.00 | 24,050.00 | 24,500.00 | 23,773.72 | 5.60% | 3,622,054 |
| Mar 4, 2026 | 23,900.00 | 24,700.00 | 22,850.00 | 23,200.00 | 22,512.25 | -7.94% | 4,888,807 |
| Mar 3, 2026 | 26,100.00 | 26,600.00 | 25,200.00 | 25,200.00 | 24,452.96 | -10.32% | 6,931,403 |
| Feb 27, 2026 | 28,700.00 | 28,850.00 | 27,900.00 | 28,100.00 | 27,267.00 | - | 4,030,562 |
| Feb 26, 2026 | 28,850.00 | 28,900.00 | 27,900.00 | 28,100.00 | 27,267.00 | -2.94% | 3,813,989 |
| Feb 25, 2026 | 27,000.00 | 29,750.00 | 26,600.00 | 28,950.00 | 28,091.80 | 9.25% | 10,295,700 |
| Feb 24, 2026 | 26,450.00 | 26,700.00 | 26,000.00 | 26,500.00 | 25,714.43 | 0.19% | 2,446,386 |
| Feb 23, 2026 | 25,500.00 | 26,850.00 | 25,350.00 | 26,450.00 | 25,665.91 | 5.17% | 6,303,144 |
| Feb 20, 2026 | 25,100.00 | 25,250.00 | 24,900.00 | 25,150.00 | 24,404.45 | -0.98% | 2,171,391 |
| Feb 19, 2026 | 25,600.00 | 25,650.00 | 25,200.00 | 25,400.00 | 24,647.04 | 2.42% | 2,716,357 |
| Feb 13, 2026 | 24,800.00 | 25,200.00 | 24,500.00 | 24,800.00 | 24,064.82 | - | 2,760,898 |
| Feb 12, 2026 | 25,000.00 | 25,200.00 | 24,550.00 | 24,800.00 | 24,064.82 | -0.60% | 2,729,130 |
| Feb 11, 2026 | 25,500.00 | 25,500.00 | 24,600.00 | 24,950.00 | 24,210.38 | - | 3,017,406 |
| Feb 10, 2026 | 24,100.00 | 25,650.00 | 24,100.00 | 24,950.00 | 24,210.38 | 3.10% | 7,421,435 |
| Feb 9, 2026 | 23,800.00 | 24,250.00 | 23,650.00 | 24,200.00 | 23,482.61 | 2.98% | 2,386,143 |
| Feb 6, 2026 | 23,850.00 | 23,850.00 | 23,100.00 | 23,500.00 | 22,803.36 | -2.69% | 2,827,768 |
| Feb 5, 2026 | 23,700.00 | 24,750.00 | 23,550.00 | 24,150.00 | 23,434.09 | 1.68% | 6,215,585 |
| Feb 4, 2026 | 22,950.00 | 23,850.00 | 22,900.00 | 23,750.00 | 23,045.95 | 3.04% | 2,262,594 |
| Feb 3, 2026 | 22,850.00 | 23,050.00 | 22,700.00 | 23,050.00 | 22,366.70 | 2.44% | 1,431,186 |
| Feb 2, 2026 | 22,950.00 | 23,200.00 | 22,400.00 | 22,500.00 | 21,833.00 | -3.43% | 2,742,970 |
| Jan 30, 2026 | 23,700.00 | 23,800.00 | 23,250.00 | 23,300.00 | 22,609.29 | -1.69% | 1,670,412 |
| Jan 29, 2026 | 23,650.00 | 23,800.00 | 23,150.00 | 23,700.00 | 22,997.43 | -0.42% | 2,672,296 |
| Jan 28, 2026 | 24,100.00 | 24,100.00 | 23,650.00 | 23,800.00 | 23,094.47 | -0.42% | 2,266,467 |
| Jan 27, 2026 | 23,850.00 | 24,100.00 | 23,700.00 | 23,900.00 | 23,191.50 | 0.84% | 1,901,417 |
| Jan 26, 2026 | 24,400.00 | 24,500.00 | 23,650.00 | 23,700.00 | 22,997.43 | -1.66% | 2,491,174 |
| Jan 23, 2026 | 24,150.00 | 24,200.00 | 23,800.00 | 24,100.00 | 23,385.57 | - | 2,156,855 |
| Jan 22, 2026 | 24,350.00 | 24,400.00 | 24,000.00 | 24,100.00 | 23,385.57 | 0.21% | 1,964,616 |
| Jan 21, 2026 | 23,850.00 | 24,250.00 | 23,650.00 | 24,050.00 | 23,337.06 | -1.64% | 2,682,642 |
| Jan 20, 2026 | 24,400.00 | 24,600.00 | 23,850.00 | 24,450.00 | 23,725.20 | 0.62% | 3,120,823 |
| Jan 19, 2026 | 24,600.00 | 24,650.00 | 23,700.00 | 24,300.00 | 23,579.64 | - | 4,425,386 |
| Jan 16, 2026 | 23,400.00 | 25,050.00 | 23,400.00 | 24,300.00 | 23,579.64 | 5.65% | 14,900,480 |
| Jan 15, 2026 | 23,100.00 | 23,100.00 | 22,700.00 | 23,000.00 | 22,318.18 | -0.43% | 1,807,538 |
| Jan 14, 2026 | 22,250.00 | 23,100.00 | 22,150.00 | 23,100.00 | 22,415.22 | 3.82% | 3,041,403 |
| Jan 13, 2026 | 22,150.00 | 22,300.00 | 22,000.00 | 22,250.00 | 21,590.42 | 0.68% | 1,294,036 |
| Jan 12, 2026 | 22,000.00 | 22,100.00 | 21,800.00 | 22,100.00 | 21,444.86 | - | 1,328,549 |
| Jan 9, 2026 | 21,800.00 | 22,150.00 | 21,700.00 | 22,100.00 | 21,444.86 | 2.08% | 1,019,435 |
| Jan 8, 2026 | 22,050.00 | 22,050.00 | 21,600.00 | 21,650.00 | 21,008.20 | -2.04% | 1,621,842 |
| Jan 7, 2026 | 22,450.00 | 22,450.00 | 21,900.00 | 22,100.00 | 21,444.86 | -1.78% | 2,123,722 |
| Jan 6, 2026 | 22,500.00 | 22,600.00 | 22,350.00 | 22,500.00 | 21,833.00 | -0.44% | 1,153,922 |
| Jan 5, 2026 | 22,400.00 | 22,650.00 | 22,300.00 | 22,600.00 | 21,930.04 | 1.80% | 1,603,235 |
| Jan 2, 2026 | 22,600.00 | 22,650.00 | 22,100.00 | 22,200.00 | 21,541.90 | -1.55% | 1,660,008 |
| Dec 30, 2025 | 22,950.00 | 23,150.00 | 22,500.00 | 22,550.00 | 21,881.52 | -1.10% | 1,190,775 |
| Dec 29, 2025 | 22,650.00 | 22,900.00 | 22,450.00 | 22,800.00 | 22,124.11 | -0.22% | 1,024,851 |
| Dec 26, 2025 | 23,200.00 | 23,200.00 | 22,850.00 | 22,850.00 | 22,172.63 | -0.65% | 1,880,628 |
| Dec 24, 2025 | 22,700.00 | 23,450.00 | 22,550.00 | 23,000.00 | 22,318.18 | 1.55% | 3,049,493 |
| Dec 23, 2025 | 23,000.00 | 23,000.00 | 22,600.00 | 22,650.00 | 21,978.56 | -1.31% | 1,220,589 |
| Dec 22, 2025 | 22,800.00 | 23,050.00 | 22,600.00 | 22,950.00 | 22,269.66 | 1.55% | 2,746,424 |
| Dec 19, 2025 | 22,100.00 | 22,800.00 | 22,100.00 | 22,600.00 | 21,930.04 | 2.96% | 2,649,695 |
| Dec 18, 2025 | 22,000.00 | 22,150.00 | 21,750.00 | 21,950.00 | 21,299.31 | -1.13% | 1,085,529 |
| Dec 17, 2025 | 22,150.00 | 22,350.00 | 22,100.00 | 22,200.00 | 21,541.90 | 0.23% | 764,642 |
| Dec 16, 2025 | 22,500.00 | 22,550.00 | 22,150.00 | 22,150.00 | 21,493.38 | -1.12% | 1,017,262 |
| Dec 15, 2025 | 22,400.00 | 22,550.00 | 22,250.00 | 22,400.00 | 21,735.97 | -0.88% | 943,600 |
| Dec 12, 2025 | 22,300.00 | 22,650.00 | 22,300.00 | 22,600.00 | 21,930.04 | 2.26% | 929,387 |
| Dec 11, 2025 | 22,400.00 | 22,400.00 | 22,050.00 | 22,100.00 | 21,444.86 | -0.45% | 1,238,545 |
| Dec 10, 2025 | 22,600.00 | 22,600.00 | 22,200.00 | 22,200.00 | 21,541.90 | -1.55% | 738,505 |
| Dec 9, 2025 | 22,450.00 | 22,750.00 | 22,400.00 | 22,550.00 | 21,881.52 | 0.89% | 1,447,897 |
| Dec 8, 2025 | 22,350.00 | 22,450.00 | 22,200.00 | 22,350.00 | 21,687.45 | 0.45% | 887,072 |
| Dec 5, 2025 | 22,200.00 | 22,300.00 | 22,050.00 | 22,250.00 | 21,590.42 | -0.22% | 822,392 |
| Dec 4, 2025 | 22,450.00 | 22,500.00 | 22,150.00 | 22,300.00 | 21,638.93 | -0.45% | 970,475 |
| Dec 3, 2025 | 22,200.00 | 22,400.00 | 22,150.00 | 22,400.00 | 21,735.97 | 1.36% | 1,031,263 |
| Dec 2, 2025 | 22,050.00 | 22,150.00 | 22,000.00 | 22,100.00 | 21,444.86 | 0.68% | 629,349 |