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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	22,950	23,400	23,400	23,450	22,850	8,174
January 13, 2026	22,900	22,950	22,950	23,500	22,900	7,362
January 12, 2026	23,500	22,900	22,900	23,500	22,900	6,015
January 09, 2026	23,000	23,000	23,000	23,150	22,950	3,410
January 08, 2026	23,500	23,000	23,000	23,500	23,000	4,782
January 07, 2026	23,500	23,200	23,200	23,500	23,200	4,228
January 06, 2026	23,450	23,500	23,500	23,650	23,250	4,889
January 05, 2026	24,400	23,450	23,450	24,400	23,300	8,219
January 02, 2026	23,850	23,400	23,400	24,000	23,050	5,788
December 30, 2025	24,550	23,850	23,850	24,550	23,500	7,453
December 29, 2025	24,800	24,300	24,300	24,800	24,100	3,801
December 26, 2025	25,600	24,800	24,800	25,600	23,800	19,045
December 24, 2025	24,350	25,600	25,600	25,800	24,000	33,726
December 23, 2025	24,450	24,350	24,350	24,750	24,250	2,497
December 22, 2025	24,500	24,450	24,450	24,800	24,400	3,012
December 19, 2025	24,100	24,450	24,450	24,550	24,000	4,514
December 18, 2025	24,200	23,950	23,950	24,200	23,900	2,255
December 17, 2025	24,250	24,200	24,200	24,300	24,100	1,342
December 16, 2025	24,450	24,250	24,250	24,450	24,100	3,771
December 15, 2025	24,050	24,450	24,450	24,850	24,050	6,441
December 12, 2025	24,100	24,500	24,500	24,850	24,100	8,076
December 11, 2025	24,250	24,100	24,100	24,300	24,050	3,703
December 10, 2025	24,450	24,250	24,250	24,850	24,250	3,791
December 09, 2025	24,950	24,400	24,400	24,950	24,350	5,386
December 08, 2025	24,600	24,600	24,600	24,600	24,250	3,198
December 05, 2025	24,600	24,550	24,550	24,800	24,300	4,008
December 04, 2025	24,400	24,800	24,800	26,000	24,400	15,582
December 03, 2025	24,350	24,400	24,400	24,800	24,350	4,655
December 02, 2025	24,400	24,350	24,350	24,400	24,050	5,821
December 01, 2025	24,100	24,050	24,050	24,250	24,000	4,410
November 28, 2025	23,900	24,050	24,050	24,100	23,850	2,246
November 27, 2025	24,000	23,900	23,900	24,150	23,800	4,497
November 26, 2025	24,200	24,000	24,000	24,300	23,850	4,733
November 25, 2025	23,700	23,800	23,800	24,150	23,700	2,014
November 24, 2025	23,650	23,700	23,700	23,850	23,500	2,145
November 21, 2025	23,700	23,650	23,650	23,700	23,450	2,384
November 20, 2025	23,450	23,750	23,750	23,800	23,000	3,697
November 19, 2025	23,950	23,450	23,450	23,950	23,250	4,800
November 18, 2025	23,900	23,600	23,600	23,900	23,500	3,755
November 17, 2025	24,050	23,950	23,950	24,200	23,900	2,818
November 14, 2025	24,650	24,050	24,050	24,650	23,850	7,038
November 13, 2025	24,700	24,700	24,700	24,800	24,000	7,997
November 12, 2025	24,450	24,700	24,700	24,850	24,450	9,307
November 11, 2025	24,150	24,450	24,450	24,650	24,150	12,398
November 10, 2025	24,350	24,150	24,150	24,500	24,000	16,137
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

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