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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 20, 2025	21,450	21,650	21,650	21,850	21,400	963,075
November 19, 2025	21,450	21,300	21,300	21,600	21,200	696,984
November 18, 2025	21,650	21,250	21,250	21,750	21,200	1.26M
November 17, 2025	21,900	21,600	21,600	21,950	21,600	1.05M
November 14, 2025	22,000	21,900	21,900	22,150	21,900	1.01M
November 13, 2025	22,300	22,300	22,300	22,350	22,050	1.2M
November 12, 2025	21,850	22,300	22,300	22,300	21,800	1.34M
November 11, 2025	22,100	21,800	21,800	22,200	21,750	1.37M
November 10, 2025	21,850	22,000	22,000	22,100	21,750	1.13M
November 07, 2025	21,900	21,700	21,700	21,950	21,650	1.03M
November 06, 2025	22,100	22,050	22,050	22,150	21,650	1.57M
November 05, 2025	22,300	22,000	22,000	22,300	21,550	1.88M
November 04, 2025	22,200	22,000	22,000	22,250	22,000	1.02M
November 03, 2025	22,300	22,200	22,200	22,300	22,100	1.53M
October 31, 2025	22,350	22,150	22,150	22,350	22,100	1.56M
October 30, 2025	22,750	22,500	22,500	23,050	22,350	2.6M
October 29, 2025	22,350	22,100	22,100	22,450	22,050	1.65M
October 28, 2025	22,350	22,350	22,350	22,400	22,200	1.28M
October 27, 2025	22,400	22,300	22,300	22,450	22,250	1.29M
October 24, 2025	22,600	22,400	22,400	22,650	22,300	1.48M
October 23, 2025	22,800	22,500	22,500	22,800	22,450	1.22M
October 22, 2025	22,400	22,750	22,750	22,750	22,300	1.35M
October 21, 2025	22,750	22,550	22,550	22,950	22,450	1.48M
October 20, 2025	22,100	22,600	22,600	22,600	21,900	1.67M
October 17, 2025	22,450	22,150	22,150	22,500	22,000	1.48M

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