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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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