Korean Air Lines Co., Ltd. - 003495.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	24,400	24,400	24,400	25,450	23,600	25,786
November 06, 2025	23,750	24,400	24,400	24,500	23,750	24,744
November 05, 2025	23,350	23,750	23,750	23,800	23,075	32,812
November 04, 2025	22,750	22,750	22,750	22,950	22,600	5,531
November 03, 2025	23,400	22,950	22,950	23,500	22,800	9,029
October 31, 2025	23,300	22,950	22,950	23,550	22,850	6,110
October 30, 2025	23,550	23,300	23,300	23,700	23,200	9,186
October 29, 2025	23,100	23,200	23,200	23,650	22,900	14,113
October 28, 2025	23,050	23,100	23,100	26,800	22,800	101,785
October 27, 2025	23,000	23,050	23,050	23,100	23,000	6,074
October 24, 2025	23,000	23,050	23,050	23,200	22,850	4,647
October 23, 2025	23,000	23,000	23,000	23,100	22,900	3,258
October 22, 2025	22,950	23,000	23,000	23,050	22,800	5,879
October 21, 2025	23,000	22,950	22,950	23,150	22,650	7,653
October 20, 2025	22,900	22,900	22,900	23,000	22,700	3,914
October 17, 2025	22,900	22,900	22,900	23,050	22,600	3,918
October 16, 2025	22,900	23,100	23,100	23,250	22,500	5,113
October 15, 2025	22,600	22,800	22,800	22,800	22,600	2,119
October 14, 2025	22,650	22,600	22,600	22,750	22,500	3,444
October 13, 2025	23,300	22,600	22,600	23,300	22,500	4,066
October 10, 2025	22,950	22,700	22,700	23,100	22,600	3,318
October 02, 2025	22,850	22,950	22,950	23,150	22,850	2,733
October 01, 2025	22,800	23,000	23,000	23,300	22,550	5,954
September 30, 2025	23,400	23,300	23,300	23,700	23,150	2,785
September 29, 2025	23,500	23,400	23,400	23,500	23,100	1,244
September 26, 2025	23,350	23,050	23,050	23,350	22,900	2,792
September 25, 2025	23,350	23,350	23,350	23,600	23,250	1,298
September 24, 2025	23,600	23,250	23,250	23,600	23,150	5,197
September 23, 2025	23,850	23,600	23,600	23,900	23,500	6,495
September 22, 2025	23,850	23,850	23,850	24,100	23,800	2,174
September 19, 2025	24,000	23,800	23,800	24,000	23,700	1,748
September 18, 2025	23,900	24,000	24,000	24,100	23,700	3,320
September 17, 2025	23,950	23,900	23,900	24,000	23,800	1,277
September 16, 2025	23,950	23,950	23,950	23,950	23,750	2,167
September 15, 2025	24,000	23,950	23,950	24,050	23,850	2,652
September 12, 2025	23,900	24,000	24,000	24,200	23,900	2,123
September 11, 2025	24,050	23,900	23,900	24,100	23,800	1,376
September 10, 2025	23,850	23,950	23,950	24,150	23,500	3,961
September 09, 2025	23,900	23,850	23,850	23,950	23,700	1,237
September 08, 2025	23,700	23,900	23,900	23,900	23,700	1,730
September 05, 2025	23,700	23,700	23,700	23,800	23,500	1,385
September 04, 2025	23,900	23,650	23,650	23,900	23,300	1,347
September 03, 2025	23,550	23,500	23,500	23,600	23,400	1,203
September 02, 2025	23,500	23,550	23,550	23,700	23,400	1,329
September 01, 2025	23,750	23,500	23,500	23,750	23,500	2,022
August 29, 2025	23,900	23,800	23,800	23,900	23,700	2,054
August 28, 2025	24,300	23,850	23,850	24,300	23,550	2,796
August 27, 2025	24,050	23,950	23,950	24,150	22,800	4,455
August 26, 2025	24,300	24,050	24,050	24,400	23,900	3,904
August 25, 2025	24,250	24,250	24,250	24,350	24,000	3,007
August 22, 2025	24,650	24,200	24,200	24,650	24,000	1,976
August 21, 2025	24,500	24,200	24,200	24,500	24,000	1,443
August 20, 2025	24,200	24,100	24,100	24,200	23,700	4,450
August 19, 2025	24,500	24,300	24,300	24,500	24,150	1,943
August 18, 2025	24,550	24,500	24,500	25,000	24,000	4,767
August 14, 2025	24,650	24,550	24,550	24,800	24,450	1,409
August 13, 2025	24,750	24,600	24,600	24,750	24,100	4,379
August 12, 2025	24,000	23,850	23,850	24,400	23,850	3,422
August 11, 2025	24,400	24,100	24,100	24,400	23,950	1,819
August 08, 2025	24,350	24,400	24,400	24,700	24,250	3,015

Korean Air Lines Co., Ltd. (003495.KS) KSC