Korean Airlines Co.,Ltd. (KRX:003495)
South Korea
· Delayed Price · Currency is KRW 22,400
-1,300 (-5.49%)
At close: Mar 9, 2026
Korean Airlines Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 23,000.00 | 23,250.00 | 22,200.00 | 22,400.00 | 22,400.00 | -5.49% | 9,007 |
| Mar 6, 2026 | 23,650.00 | 23,700.00 | 22,900.00 | 23,700.00 | 23,700.00 | -0.42% | 5,513 |
| Mar 5, 2026 | 24,300.00 | 24,300.00 | 23,300.00 | 23,800.00 | 23,800.00 | 5.31% | 10,658 |
| Mar 4, 2026 | 23,000.00 | 23,550.00 | 22,600.00 | 22,600.00 | 22,600.00 | -4.64% | 25,798 |
| Mar 3, 2026 | 23,000.00 | 24,300.00 | 23,000.00 | 23,700.00 | 23,700.00 | -4.44% | 26,237 |
| Feb 27, 2026 | 24,950.00 | 25,500.00 | 24,750.00 | 24,800.00 | 24,800.00 | -0.40% | 11,944 |
| Feb 26, 2026 | 25,500.00 | 25,550.00 | 24,750.00 | 24,900.00 | 24,900.00 | -2.16% | 14,416 |
| Feb 25, 2026 | 24,500.00 | 26,300.00 | 24,500.00 | 25,450.00 | 25,450.00 | 3.88% | 63,504 |
| Feb 24, 2026 | 24,500.00 | 24,700.00 | 24,300.00 | 24,500.00 | 24,500.00 | -0.20% | 9,718 |
| Feb 23, 2026 | 24,100.00 | 24,600.00 | 24,050.00 | 24,550.00 | 24,550.00 | 1.87% | 19,874 |
| Feb 20, 2026 | 24,050.00 | 24,150.00 | 23,850.00 | 24,100.00 | 24,100.00 | - | 10,667 |
| Feb 19, 2026 | 24,100.00 | 24,400.00 | 23,850.00 | 24,100.00 | 24,100.00 | 1.26% | 13,635 |
| Feb 13, 2026 | 23,900.00 | 23,900.00 | 23,600.00 | 23,800.00 | 23,800.00 | -0.42% | 6,390 |
| Feb 12, 2026 | 24,050.00 | 24,100.00 | 23,800.00 | 23,900.00 | 23,900.00 | -0.42% | 4,699 |
| Feb 11, 2026 | 24,150.00 | 24,200.00 | 23,800.00 | 24,000.00 | 24,000.00 | - | 5,162 |
| Feb 10, 2026 | 23,750.00 | 24,150.00 | 23,750.00 | 24,000.00 | 24,000.00 | 1.05% | 11,736 |
| Feb 9, 2026 | 23,550.00 | 23,850.00 | 23,500.00 | 23,750.00 | 23,750.00 | 0.85% | 5,532 |
| Feb 6, 2026 | 23,350.00 | 23,600.00 | 23,150.00 | 23,550.00 | 23,550.00 | -0.84% | 5,713 |
| Feb 5, 2026 | 23,650.00 | 23,875.00 | 23,400.00 | 23,750.00 | 23,750.00 | 0.42% | 9,592 |
| Feb 4, 2026 | 23,400.00 | 23,800.00 | 23,100.00 | 23,650.00 | 23,650.00 | 1.07% | 6,809 |
| Feb 3, 2026 | 22,950.00 | 23,400.00 | 22,900.00 | 23,400.00 | 23,400.00 | 1.96% | 4,033 |
| Feb 2, 2026 | 23,000.00 | 23,250.00 | 22,900.00 | 22,950.00 | 22,950.00 | -1.08% | 6,265 |
| Jan 30, 2026 | 23,500.00 | 23,500.00 | 23,100.00 | 23,200.00 | 23,200.00 | -1.07% | 5,582 |
| Jan 29, 2026 | 23,500.00 | 23,500.00 | 23,100.00 | 23,450.00 | 23,450.00 | -0.21% | 9,400 |
| Jan 28, 2026 | 23,500.00 | 23,700.00 | 23,400.00 | 23,500.00 | 23,500.00 | - | 7,657 |
| Jan 27, 2026 | 23,550.00 | 23,600.00 | 23,300.00 | 23,500.00 | 23,500.00 | -0.21% | 7,073 |
| Jan 26, 2026 | 23,650.00 | 23,650.00 | 23,450.00 | 23,550.00 | 23,550.00 | -0.42% | 5,226 |
| Jan 23, 2026 | 23,600.00 | 24,000.00 | 23,250.00 | 23,650.00 | 23,650.00 | 0.21% | 7,545 |
| Jan 22, 2026 | 23,850.00 | 23,850.00 | 23,200.00 | 23,600.00 | 23,600.00 | 0.43% | 8,233 |
| Jan 21, 2026 | 23,700.00 | 23,700.00 | 23,050.00 | 23,500.00 | 23,500.00 | -1.05% | 5,272 |
| Jan 20, 2026 | 23,850.00 | 23,850.00 | 23,000.00 | 23,750.00 | 23,750.00 | 0.21% | 9,052 |
| Jan 19, 2026 | 24,100.00 | 24,100.00 | 22,650.00 | 23,700.00 | 23,700.00 | -1.66% | 17,446 |
| Jan 16, 2026 | 23,200.00 | 24,600.00 | 23,200.00 | 24,100.00 | 24,100.00 | 3.88% | 35,232 |
| Jan 15, 2026 | 23,400.00 | 23,550.00 | 23,100.00 | 23,200.00 | 23,200.00 | -0.85% | 4,961 |
| Jan 14, 2026 | 22,950.00 | 23,450.00 | 22,850.00 | 23,400.00 | 23,400.00 | 1.96% | 8,083 |
| Jan 13, 2026 | 22,900.00 | 23,400.00 | 22,900.00 | 22,950.00 | 22,950.00 | 0.22% | 7,666 |
| Jan 12, 2026 | 23,500.00 | 23,500.00 | 22,900.00 | 22,900.00 | 22,900.00 | -0.43% | 5,959 |
| Jan 9, 2026 | 23,000.00 | 23,150.00 | 22,950.00 | 23,000.00 | 23,000.00 | - | 3,410 |
| Jan 8, 2026 | 23,500.00 | 23,500.00 | 23,000.00 | 23,000.00 | 23,000.00 | -0.86% | 4,712 |
| Jan 7, 2026 | 23,500.00 | 23,500.00 | 23,200.00 | 23,200.00 | 23,200.00 | -1.28% | 4,192 |
| Jan 6, 2026 | 23,450.00 | 23,650.00 | 23,250.00 | 23,500.00 | 23,500.00 | 0.21% | 4,931 |
| Jan 5, 2026 | 24,400.00 | 24,400.00 | 23,300.00 | 23,450.00 | 23,450.00 | 0.21% | 8,038 |
| Jan 2, 2026 | 23,850.00 | 24,000.00 | 23,050.00 | 23,400.00 | 23,400.00 | -1.89% | 5,617 |
| Dec 30, 2025 | 24,550.00 | 24,550.00 | 23,500.00 | 23,850.00 | 23,850.00 | -1.85% | 7,156 |
| Dec 29, 2025 | 24,800.00 | 24,800.00 | 24,100.00 | 24,300.00 | 24,300.00 | -2.02% | 3,801 |
| Dec 26, 2025 | 25,600.00 | 25,600.00 | 23,800.00 | 24,800.00 | 24,800.00 | -3.13% | 19,123 |
| Dec 24, 2025 | 24,350.00 | 25,800.00 | 24,000.00 | 25,600.00 | 25,600.00 | 5.13% | 32,094 |
| Dec 23, 2025 | 24,450.00 | 24,750.00 | 24,250.00 | 24,350.00 | 24,350.00 | -0.41% | 2,505 |
| Dec 22, 2025 | 24,500.00 | 24,800.00 | 24,400.00 | 24,450.00 | 24,450.00 | - | 3,012 |
| Dec 19, 2025 | 24,100.00 | 24,550.00 | 24,000.00 | 24,450.00 | 24,450.00 | 1.88% | 4,553 |
| Dec 18, 2025 | 24,200.00 | 24,200.00 | 23,900.00 | 24,000.00 | 24,000.00 | -0.83% | 2,213 |
| Dec 17, 2025 | 24,250.00 | 24,300.00 | 24,100.00 | 24,200.00 | 24,200.00 | -0.21% | 1,575 |
| Dec 16, 2025 | 24,450.00 | 24,450.00 | 24,100.00 | 24,250.00 | 24,250.00 | -0.82% | 3,620 |
| Dec 15, 2025 | 24,050.00 | 24,850.00 | 24,050.00 | 24,450.00 | 24,450.00 | -0.81% | 6,344 |
| Dec 12, 2025 | 24,100.00 | 24,850.00 | 24,100.00 | 24,650.00 | 24,650.00 | 2.28% | 8,162 |
| Dec 11, 2025 | 24,250.00 | 24,300.00 | 24,050.00 | 24,100.00 | 24,100.00 | -0.62% | 3,552 |
| Dec 10, 2025 | 24,450.00 | 24,850.00 | 24,250.00 | 24,250.00 | 24,250.00 | -0.61% | 3,719 |
| Dec 9, 2025 | 24,950.00 | 24,950.00 | 24,350.00 | 24,400.00 | 24,400.00 | -0.81% | 5,354 |
| Dec 8, 2025 | 24,600.00 | 24,600.00 | 24,250.00 | 24,600.00 | 24,600.00 | 0.20% | 2,988 |
| Dec 5, 2025 | 24,600.00 | 24,800.00 | 24,300.00 | 24,550.00 | 24,550.00 | -1.01% | 4,151 |
| Dec 4, 2025 | 24,400.00 | 26,000.00 | 24,400.00 | 24,800.00 | 24,800.00 | 1.64% | 15,574 |
| Dec 3, 2025 | 24,350.00 | 24,800.00 | 24,350.00 | 24,400.00 | 24,400.00 | 0.21% | 4,541 |
| Dec 2, 2025 | 24,400.00 | 24,400.00 | 24,050.00 | 24,350.00 | 24,350.00 | 1.25% | 5,984 |
| Dec 1, 2025 | 24,100.00 | 24,250.00 | 24,000.00 | 24,050.00 | 24,050.00 | - | 4,221 |
| Nov 28, 2025 | 23,900.00 | 24,100.00 | 23,850.00 | 24,050.00 | 24,050.00 | 0.63% | 2,225 |
| Nov 27, 2025 | 24,000.00 | 24,150.00 | 23,800.00 | 23,900.00 | 23,900.00 | -0.42% | 4,402 |
| Nov 26, 2025 | 24,200.00 | 24,300.00 | 23,850.00 | 24,000.00 | 24,000.00 | 0.84% | 4,717 |
| Nov 25, 2025 | 23,700.00 | 24,150.00 | 23,700.00 | 23,800.00 | 23,800.00 | 0.42% | 2,014 |
| Nov 24, 2025 | 23,650.00 | 23,850.00 | 23,500.00 | 23,700.00 | 23,700.00 | 0.21% | 2,139 |
| Nov 21, 2025 | 23,700.00 | 23,700.00 | 23,450.00 | 23,650.00 | 23,650.00 | -0.42% | 2,386 |
| Nov 20, 2025 | 23,450.00 | 23,800.00 | 23,000.00 | 23,750.00 | 23,750.00 | 1.28% | 3,697 |
| Nov 19, 2025 | 23,950.00 | 23,950.00 | 23,250.00 | 23,450.00 | 23,450.00 | -0.64% | 4,798 |
| Nov 18, 2025 | 23,900.00 | 23,900.00 | 23,500.00 | 23,600.00 | 23,600.00 | -1.46% | 3,733 |
| Nov 17, 2025 | 24,050.00 | 24,200.00 | 23,900.00 | 23,950.00 | 23,950.00 | -0.42% | 2,818 |
| Nov 14, 2025 | 24,650.00 | 24,650.00 | 23,850.00 | 24,050.00 | 24,050.00 | -2.63% | 6,932 |
| Nov 13, 2025 | 24,700.00 | 24,800.00 | 24,000.00 | 24,700.00 | 24,700.00 | - | 7,997 |
| Nov 12, 2025 | 24,450.00 | 24,850.00 | 24,450.00 | 24,700.00 | 24,700.00 | 1.02% | 9,163 |
| Nov 11, 2025 | 24,150.00 | 24,650.00 | 24,150.00 | 24,450.00 | 24,450.00 | 1.24% | 12,408 |
| Nov 10, 2025 | 24,350.00 | 24,500.00 | 24,000.00 | 24,150.00 | 24,150.00 | -1.02% | 16,137 |
| Nov 7, 2025 | 24,400.00 | 25,450.00 | 23,600.00 | 24,400.00 | 24,400.00 | - | 26,013 |
| Nov 6, 2025 | 23,750.00 | 24,500.00 | 23,750.00 | 24,400.00 | 24,400.00 | 2.74% | 24,624 |
| Nov 5, 2025 | 23,350.00 | 23,800.00 | 23,075.00 | 23,750.00 | 23,750.00 | 4.40% | 33,184 |
| Nov 4, 2025 | 22,750.00 | 22,950.00 | 22,600.00 | 22,750.00 | 22,750.00 | -0.87% | 5,507 |
| Nov 3, 2025 | 23,400.00 | 23,500.00 | 22,800.00 | 22,950.00 | 22,950.00 | - | 9,008 |
| Oct 31, 2025 | 23,300.00 | 23,550.00 | 22,850.00 | 22,950.00 | 22,950.00 | -1.50% | 5,921 |
| Oct 30, 2025 | 23,550.00 | 23,700.00 | 23,200.00 | 23,300.00 | 23,300.00 | 0.43% | 8,906 |
| Oct 29, 2025 | 23,100.00 | 23,650.00 | 22,900.00 | 23,200.00 | 23,200.00 | 0.43% | 14,100 |
| Oct 28, 2025 | 23,050.00 | 26,800.00 | 22,800.00 | 23,100.00 | 23,100.00 | 0.22% | 101,785 |
| Oct 27, 2025 | 23,000.00 | 23,100.00 | 23,000.00 | 23,050.00 | 23,050.00 | - | 6,235 |
| Oct 24, 2025 | 23,000.00 | 23,200.00 | 22,850.00 | 23,050.00 | 23,050.00 | 0.22% | 4,456 |
| Oct 23, 2025 | 23,000.00 | 23,100.00 | 22,900.00 | 23,000.00 | 23,000.00 | - | 3,257 |
| Oct 22, 2025 | 22,950.00 | 23,050.00 | 22,800.00 | 23,000.00 | 23,000.00 | 0.22% | 5,879 |
| Oct 21, 2025 | 23,000.00 | 23,150.00 | 22,650.00 | 22,950.00 | 22,950.00 | 0.22% | 7,653 |
| Oct 20, 2025 | 22,900.00 | 23,000.00 | 22,700.00 | 22,900.00 | 22,900.00 | - | 3,887 |
| Oct 17, 2025 | 22,900.00 | 23,050.00 | 22,600.00 | 22,900.00 | 22,900.00 | -0.87% | 3,869 |
| Oct 16, 2025 | 22,900.00 | 23,250.00 | 22,500.00 | 23,100.00 | 23,100.00 | 1.32% | 5,016 |
| Oct 15, 2025 | 22,600.00 | 22,800.00 | 22,600.00 | 22,800.00 | 22,800.00 | 0.88% | 2,044 |
| Oct 14, 2025 | 22,650.00 | 22,750.00 | 22,500.00 | 22,600.00 | 22,600.00 | - | 3,444 |
| Oct 13, 2025 | 23,300.00 | 23,300.00 | 22,500.00 | 22,600.00 | 22,600.00 | -0.44% | 4,066 |
| Oct 10, 2025 | 22,950.00 | 23,100.00 | 22,600.00 | 22,700.00 | 22,700.00 | -1.09% | 3,273 |