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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 07, 2025	24,350	24,350	24,350	24,650	24,300	2,005
August 06, 2025	24,200	24,350	24,350	25,000	24,000	8,485
August 05, 2025	24,000	23,950	23,950	24,300	23,500	2,447
August 04, 2025	24,750	23,800	23,800	24,750	23,400	2,580
August 01, 2025	24,700	23,750	23,750	24,700	23,750	5,248
July 31, 2025	24,700	24,400	24,400	24,900	24,300	2,763
July 30, 2025	24,250	24,600	24,600	24,700	24,200	2,803
July 29, 2025	24,250	24,250	24,250	24,600	24,150	5,895
July 28, 2025	25,000	24,250	24,250	25,000	24,150	5,785
July 25, 2025	25,050	24,950	24,950	25,250	24,700	4,132
July 24, 2025	25,250	25,050	25,050	25,250	24,900	5,107
July 23, 2025	24,900	25,200	25,200	25,250	24,900	4,318
July 22, 2025	25,600	24,900	24,900	25,600	24,800	4,900
July 21, 2025	25,600	25,300	25,300	25,750	25,250	4,298
July 18, 2025	25,700	25,550	25,550	25,750	25,200	8,736
July 17, 2025	25,750	25,600	25,600	25,800	24,700	13,739
July 16, 2025	25,300	25,300	25,300	25,600	24,900	13,006
July 15, 2025	24,900	25,100	25,100	25,250	24,900	10,908
July 14, 2025	24,750	25,250	25,250	25,400	24,250	36,556
July 11, 2025	25,000	24,400	24,400	25,100	24,300	8,013
July 10, 2025	24,400	24,250	24,250	24,750	24,000	15,484
July 09, 2025	24,200	24,200	24,200	24,250	23,950	3,561
July 08, 2025	24,200	24,200	24,200	24,500	23,850	7,617
July 07, 2025	24,100	24,200	24,200	24,400	24,050	4,191
July 04, 2025	24,500	24,100	24,100	24,750	24,100	6,727
July 03, 2025	24,150	24,500	24,500	24,500	24,100	8,511
July 02, 2025	24,050	24,150	24,150	24,400	23,600	8,853
July 01, 2025	23,850	23,950	23,950	24,150	23,800	5,350
June 30, 2025	24,950	23,850	23,850	24,950	23,650	6,791
June 27, 2025	24,800	23,750	23,750	24,800	23,550	20,215
June 26, 2025	24,800	24,600	24,600	25,000	24,250	10,968
June 25, 2025	25,300	24,800	24,800	25,300	24,200	34,834
June 24, 2025	23,950	24,450	24,450	24,500	23,750	35,606
June 23, 2025	23,250	23,300	23,300	23,450	22,900	14,733
June 20, 2025	23,150	23,250	23,250	23,350	23,000	5,955
June 19, 2025	23,100	23,150	23,150	23,400	22,900	3,200
June 18, 2025	22,600	23,100	23,100	23,200	22,550	4,546
June 17, 2025	23,150	22,700	22,700	23,150	22,600	5,808
June 16, 2025	22,550	22,850	22,850	22,950	22,400	4,505
June 13, 2025	23,550	22,700	22,700	23,550	22,550	7,832
June 12, 2025	23,500	23,250	23,250	23,850	23,100	5,787
June 11, 2025	23,300	23,350	23,350	23,800	23,200	4,004
June 10, 2025	23,400	23,350	23,350	23,550	23,150	3,662
June 09, 2025	23,000	23,250	23,250	23,350	23,000	9,241
June 05, 2025	23,050	23,100	23,100	23,300	22,950	5,468
June 04, 2025	22,400	23,100	23,100	23,100	22,400	5,440
June 02, 2025	23,000	22,900	22,900	23,000	22,800	1,824
May 30, 2025	23,050	22,800	22,800	23,250	22,750	8,201
May 29, 2025	23,300	23,100	23,100	23,600	22,900	8,300
May 28, 2025	23,400	23,300	23,300	24,750	23,000	35,959
May 27, 2025	22,950	23,150	23,150	23,250	22,850	4,758
May 26, 2025	22,600	22,900	22,900	23,800	22,600	15,980
May 23, 2025	22,500	22,550	22,550	22,950	22,400	4,811
May 22, 2025	23,300	22,700	22,700	23,300	22,550	9,935

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