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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	24,050	24,100	24,100	24,150	23,850	10,760
February 19, 2026	24,100	24,100	24,100	24,400	23,850	13,667
February 13, 2026	23,900	23,800	23,800	23,900	23,600	6,794
February 12, 2026	24,050	23,900	23,900	24,100	23,800	4,642
February 11, 2026	24,150	24,000	24,000	24,200	23,800	5,198
February 10, 2026	23,750	24,000	24,000	24,150	23,750	11,713
February 09, 2026	23,550	23,750	23,750	23,850	23,500	5,660
February 06, 2026	23,350	23,550	23,550	23,600	23,150	5,458
February 05, 2026	23,650	23,750	23,750	23,875	23,400	9,736
February 04, 2026	23,400	23,650	23,650	23,800	23,100	6,827
February 03, 2026	22,950	23,400	23,400	23,400	22,900	4,022
February 02, 2026	23,000	22,950	22,950	23,250	22,900	6,265
January 30, 2026	23,500	23,200	23,200	23,500	23,100	5,593
January 29, 2026	23,500	23,450	23,450	23,500	23,100	9,423
January 28, 2026	23,500	23,500	23,500	23,700	23,400	7,721
January 27, 2026	23,550	23,500	23,500	23,600	23,300	6,963
January 26, 2026	23,650	23,550	23,550	23,650	23,450	6,475
January 23, 2026	23,600	23,650	23,650	24,000	23,250	7,552
January 22, 2026	23,850	23,600	23,600	23,850	23,200	8,233
January 21, 2026	23,700	23,500	23,500	23,700	23,050	5,272
January 20, 2026	23,850	23,750	23,750	23,850	23,000	9,120
January 19, 2026	24,100	23,700	23,700	24,100	22,650	17,447
January 16, 2026	23,200	24,100	24,100	24,600	23,200	35,393
January 15, 2026	23,400	23,200	23,200	23,550	23,100	4,695
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

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