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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 12, 2025	23,850	23,900	23,900	23,900	23,700	1.23M
September 11, 2025	24,000	23,750	23,750	24,050	23,600	1.28M
September 10, 2025	23,700	23,900	23,900	23,950	23,650	1.02M
September 09, 2025	23,650	23,600	23,600	23,700	23,500	905,888
September 08, 2025	23,800	23,550	23,550	23,850	23,450	732,006
September 05, 2025	23,700	23,650	23,650	23,775	23,550	826,052
September 04, 2025	23,600	23,600	23,600	23,700	23,450	858,190
September 03, 2025	23,500	23,450	23,450	23,750	23,350	621,917
September 02, 2025	23,600	23,450	23,450	23,700	23,400	835,351
September 01, 2025	23,650	23,600	23,600	23,800	23,450	567,333
August 29, 2025	24,000	23,750	23,750	24,050	23,550	981,897
August 28, 2025	24,300	23,850	23,850	24,300	23,800	893,370
August 27, 2025	24,700	24,150	24,150	24,750	24,050	1.17M
August 26, 2025	25,500	24,550	24,550	25,500	24,400	2.33M
August 25, 2025	25,150	25,600	25,600	25,750	25,100	1.65M
August 22, 2025	25,000	24,850	24,850	25,350	24,750	1.09M
August 21, 2025	25,050	24,950	24,950	25,100	24,750	1.01M
August 20, 2025	24,700	25,050	25,050	25,050	24,450	1.25M
August 19, 2025	24,900	25,150	25,150	25,300	24,750	1.26M
August 18, 2025	25,050	24,850	24,850	25,150	24,750	985,079
August 14, 2025	25,250	24,900	24,900	25,300	24,750	1.92M
August 13, 2025	24,350	25,150	25,150	25,400	24,300	3.68M
August 12, 2025	23,900	23,850	23,850	24,150	23,800	614,077
August 11, 2025	24,300	23,950	23,950	24,600	23,950	773,639
August 08, 2025	24,000	24,150	24,150	24,500	23,800	1.02M
August 07, 2025	23,950	23,950	23,950	23,950	23,650	717,612
August 06, 2025	23,400	23,800	23,800	24,000	23,400	1.25M
August 05, 2025	23,500	23,250	23,250	23,600	23,150	944,820
August 04, 2025	23,000	23,100	23,100	23,350	22,950	727,478
August 01, 2025	23,500	23,250	23,250	23,700	23,200	1.12M
July 31, 2025	24,100	23,700	23,700	24,200	23,650	1.18M
July 30, 2025	23,850	24,000	24,000	24,200	23,800	1.22M
July 29, 2025	23,950	23,850	23,850	24,000	23,600	1.26M
July 28, 2025	24,450	24,050	24,050	24,700	23,850	1.5M
July 25, 2025	24,550	24,350	24,350	24,650	24,200	1M
July 24, 2025	25,450	24,600	24,600	25,450	24,550	1.76M
July 23, 2025	25,400	25,250	25,250	25,700	24,850	1.34M
July 22, 2025	25,400	25,100	25,100	25,600	24,800	1.69M
July 21, 2025	25,800	25,400	25,400	25,900	25,300	1.77M
July 18, 2025	26,300	25,950	25,950	26,400	25,500	1.48M
July 17, 2025	25,950	26,200	26,200	26,300	25,550	2.02M
July 16, 2025	26,500	25,800	25,800	26,550	25,800	1.84M
July 15, 2025	26,050	26,200	26,200	26,500	25,700	2.87M
July 14, 2025	24,650	26,250	26,250	26,750	24,600	7.26M
July 11, 2025	25,300	24,850	24,850	25,350	24,650	2.99M
July 10, 2025	23,900	24,450	24,450	24,800	23,800	3.09M
July 09, 2025	23,950	23,850	23,850	24,000	23,650	1.44M
July 08, 2025	23,450	23,800	23,800	24,000	23,350	1.81M
July 07, 2025	23,400	23,600	23,600	23,800	23,350	895,143
July 04, 2025	24,100	23,550	23,550	24,150	23,500	1.59M
July 03, 2025	23,400	24,000	24,000	24,050	23,250	2.34M
July 02, 2025	22,900	23,400	23,400	23,750	22,900	2.35M
July 01, 2025	22,900	22,900	22,900	23,150	22,850	1.32M
June 30, 2025	23,050	22,900	22,900	23,100	22,650	2.08M
June 27, 2025	24,150	23,300	23,300	24,200	23,150	1.88M
June 26, 2025	23,950	24,000	24,000	24,250	23,600	2.87M
June 25, 2025	24,400	23,900	23,900	24,450	23,400	4.84M
June 24, 2025	22,450	23,450	23,450	23,500	22,450	6.07M
June 23, 2025	21,650	21,500	21,500	21,900	21,400	1.92M
June 20, 2025	21,550	21,550	21,550	21,600	21,300	2.04M

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