Korean Air Lines Co., Ltd. - 003490.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	25,100	25,150	25,150	25,250	24,900	2.07M
February 19, 2026	25,600	25,400	25,400	25,650	25,200	2.72M
February 13, 2026	24,800	24,800	24,800	25,200	24,500	2.85M
February 12, 2026	25,000	24,800	24,800	25,200	24,550	2.73M
February 11, 2026	25,500	24,950	24,950	25,500	24,600	2.95M
February 10, 2026	24,100	24,950	24,950	25,650	24,100	7.62M
February 09, 2026	23,800	24,200	24,200	24,250	23,650	2.25M
February 06, 2026	23,850	23,500	23,500	23,850	23,100	2.89M
February 05, 2026	23,700	24,150	24,150	24,750	23,550	6.14M
February 04, 2026	22,950	23,750	23,750	23,850	22,900	2.33M
February 03, 2026	22,850	23,050	23,050	23,050	22,700	1.43M
February 02, 2026	22,950	22,500	22,500	23,200	22,400	2.74M
January 30, 2026	23,700	23,300	23,300	23,800	23,250	1.76M
January 29, 2026	23,650	23,700	23,700	23,800	23,150	2.67M
January 28, 2026	24,100	23,800	23,800	24,100	23,650	2.27M
January 27, 2026	23,850	23,900	23,900	24,100	23,700	1.9M
January 26, 2026	24,400	23,700	23,700	24,500	23,650	2.59M
January 23, 2026	24,150	24,100	24,100	24,200	23,800	2.16M
January 22, 2026	24,350	24,100	24,100	24,400	24,000	1.96M
January 21, 2026	23,850	24,050	24,050	24,250	23,650	2.68M
January 20, 2026	24,400	24,450	24,450	24,600	23,850	3.21M
January 19, 2026	24,600	24,300	24,300	24,650	23,700	4.53M
January 16, 2026	23,400	24,300	24,300	25,050	23,400	14.68M
January 15, 2026	23,100	23,000	23,000	23,100	22,700	1.74M
January 14, 2026	22,250	23,100	23,100	23,100	22,150	2.85M
January 13, 2026	22,150	22,250	22,250	22,300	22,000	1.39M
January 12, 2026	22,000	22,100	22,100	22,100	21,800	1.33M
January 09, 2026	21,800	22,100	22,100	22,150	21,700	1.02M
January 08, 2026	22,050	21,650	21,650	22,050	21,600	1.62M
January 07, 2026	22,450	22,100	22,100	22,450	21,900	2.12M
January 06, 2026	22,500	22,500	22,500	22,600	22,350	1.15M
January 05, 2026	22,400	22,600	22,600	22,650	22,300	1.67M
January 02, 2026	22,600	22,200	22,200	22,650	22,100	1.66M
December 30, 2025	22,950	22,550	22,550	23,150	22,500	1.19M
December 29, 2025	22,650	22,800	22,800	22,900	22,450	1.07M
December 26, 2025	23,200	22,850	22,850	23,200	22,850	1.88M
December 24, 2025	22,700	23,000	23,000	23,450	22,550	3.16M
December 23, 2025	23,000	22,650	22,650	23,000	22,600	1.22M
December 22, 2025	22,800	22,950	22,950	23,050	22,600	2.75M
December 19, 2025	22,100	22,600	22,600	22,800	22,100	2.85M
December 18, 2025	22,000	21,950	21,950	22,150	21,750	1.03M
December 17, 2025	22,150	22,200	22,200	22,350	22,100	710,770
December 16, 2025	22,500	22,150	22,150	22,550	22,150	1.09M
December 15, 2025	22,400	22,400	22,400	22,550	22,250	1M
December 12, 2025	22,300	22,650	22,650	22,650	22,300	879,814
December 11, 2025	22,400	22,100	22,100	22,400	22,050	1.67M
December 10, 2025	22,600	22,200	22,200	22,600	22,200	804,392
December 09, 2025	22,450	22,550	22,550	22,750	22,400	1.45M
December 08, 2025	22,350	22,350	22,350	22,450	22,200	988,717
December 05, 2025	22,200	22,250	22,250	22,300	22,050	861,320
December 04, 2025	22,450	22,300	22,300	22,500	22,150	888,279
December 03, 2025	22,200	22,400	22,400	22,400	22,150	1.09M
December 02, 2025	22,050	22,100	22,100	22,150	22,000	580,497
December 01, 2025	21,850	21,950	21,950	22,050	21,800	699,503
November 28, 2025	21,850	21,850	21,850	21,900	21,700	553,454
November 27, 2025	21,750	21,800	21,800	22,000	21,700	739,313
November 26, 2025	21,250	21,700	21,700	21,750	21,200	994,779
November 25, 2025	21,250	21,100	21,100	21,400	21,000	605,883
November 24, 2025	21,700	21,000	21,000	21,750	21,000	1.97M
November 21, 2025	21,350	21,400	21,400	21,500	21,300	409,354

Korean Air Lines Co., Ltd. (003490.KS) KSC