KSE - Delayed Quote • KRW
Korean Airlines Co.,Ltd. (003490.KS)
At close: April 26 at 3:30 PM GMT+9
Currency in KRW Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 20,650.00 | 20,800.00 | 20,550.00 | 20,800.00 | 20,800.00 | 303,024 |
| Apr 25, 2024 | 20,600.00 | 20,750.00 | 20,450.00 | 20,600.00 | 20,600.00 | 593,647 |
| Apr 24, 2024 | 20,850.00 | 20,850.00 | 20,650.00 | 20,750.00 | 20,750.00 | 605,859 |
| Apr 23, 2024 | 20,750.00 | 20,800.00 | 20,550.00 | 20,800.00 | 20,800.00 | 515,632 |
| Apr 22, 2024 | 20,650.00 | 20,800.00 | 20,500.00 | 20,750.00 | 20,750.00 | 529,002 |
| Apr 19, 2024 | 20,450.00 | 20,500.00 | 20,000.00 | 20,250.00 | 20,250.00 | 912,650 |
| Apr 18, 2024 | 20,450.00 | 20,900.00 | 20,450.00 | 20,550.00 | 20,550.00 | 774,408 |
| Apr 17, 2024 | 19,990.00 | 20,450.00 | 19,990.00 | 20,150.00 | 20,150.00 | 633,641 |
| Apr 16, 2024 | 20,100.00 | 20,200.00 | 19,960.00 | 19,980.00 | 19,980.00 | 937,775 |
| Apr 15, 2024 | 20,250.00 | 20,450.00 | 20,150.00 | 20,300.00 | 20,300.00 | 605,318 |
| Apr 12, 2024 | 20,900.00 | 20,950.00 | 20,500.00 | 20,500.00 | 20,500.00 | 848,790 |
| Apr 11, 2024 | 20,900.00 | 21,050.00 | 20,700.00 | 21,000.00 | 21,000.00 | 941,622 |
| Apr 9, 2024 | 21,150.00 | 21,300.00 | 20,950.00 | 20,950.00 | 20,950.00 | 543,658 |
| Apr 8, 2024 | 21,100.00 | 21,150.00 | 20,850.00 | 21,150.00 | 21,150.00 | 471,216 |
| Apr 5, 2024 | 21,100.00 | 21,300.00 | 21,000.00 | 21,100.00 | 21,100.00 | 815,889 |
| Apr 4, 2024 | 21,550.00 | 21,600.00 | 21,200.00 | 21,250.00 | 21,250.00 | 950,798 |
| Apr 3, 2024 | 21,550.00 | 21,550.00 | 21,400.00 | 21,500.00 | 21,500.00 | 721,566 |
| Apr 2, 2024 | 22,000.00 | 22,050.00 | 21,600.00 | 21,650.00 | 21,650.00 | 802,978 |
| Apr 1, 2024 | 21,750.00 | 22,100.00 | 21,700.00 | 22,050.00 | 22,050.00 | 745,443 |
| Mar 29, 2024 | 21,750.00 | 21,900.00 | 21,700.00 | 21,700.00 | 21,700.00 | 440,509 |
| Mar 28, 2024 | 21,900.00 | 21,900.00 | 21,700.00 | 21,700.00 | 21,700.00 | 609,229 |
| Mar 27, 2024 | 21,700.00 | 21,900.00 | 21,700.00 | 21,800.00 | 21,800.00 | 483,215 |
| Mar 26, 2024 | 21,900.00 | 22,000.00 | 21,800.00 | 21,800.00 | 21,800.00 | 688,979 |
| Mar 25, 2024 | 21,800.00 | 21,950.00 | 21,800.00 | 21,800.00 | 21,800.00 | 355,730 |
| Mar 22, 2024 | 21,750.00 | 22,100.00 | 21,750.00 | 21,800.00 | 21,800.00 | 761,816 |
| Mar 21, 2024 | 21,550.00 | 21,800.00 | 21,550.00 | 21,750.00 | 21,750.00 | 696,110 |
| Mar 20, 2024 | 21,450.00 | 21,650.00 | 21,400.00 | 21,400.00 | 21,400.00 | 573,629 |
| Mar 19, 2024 | 21,750.00 | 21,800.00 | 21,250.00 | 21,350.00 | 21,350.00 | 1,249,970 |
| Mar 18, 2024 | 22,150.00 | 22,150.00 | 21,800.00 | 21,800.00 | 21,800.00 | 822,452 |
| Mar 15, 2024 | 22,100.00 | 22,150.00 | 21,900.00 | 22,150.00 | 22,150.00 | 1,266,145 |
| Mar 14, 2024 | 22,200.00 | 22,250.00 | 22,000.00 | 22,250.00 | 22,250.00 | 1,276,290 |
| Mar 13, 2024 | 22,300.00 | 22,300.00 | 22,150.00 | 22,200.00 | 22,200.00 | 578,441 |
| Mar 12, 2024 | 22,450.00 | 22,450.00 | 22,150.00 | 22,250.00 | 22,250.00 | 523,859 |
| Mar 11, 2024 | 22,200.00 | 22,450.00 | 22,100.00 | 22,450.00 | 22,450.00 | 540,112 |
| Mar 8, 2024 | 22,400.00 | 22,500.00 | 22,200.00 | 22,200.00 | 22,200.00 | 462,218 |
| Mar 7, 2024 | 22,300.00 | 22,400.00 | 22,050.00 | 22,200.00 | 22,200.00 | 581,419 |
| Mar 6, 2024 | 22,400.00 | 22,450.00 | 22,200.00 | 22,250.00 | 22,250.00 | 721,116 |
| Mar 5, 2024 | 22,500.00 | 22,800.00 | 22,450.00 | 22,450.00 | 22,450.00 | 624,648 |
| Mar 4, 2024 | 23,100.00 | 23,200.00 | 22,600.00 | 22,600.00 | 22,600.00 | 936,680 |
| Feb 29, 2024 | 22,500.00 | 23,450.00 | 22,400.00 | 23,000.00 | 23,000.00 | 2,221,586 |
| Feb 28, 2024 | 22,450.00 | 22,750.00 | 22,350.00 | 22,700.00 | 22,700.00 | 634,830 |
| Feb 27, 2024 | 23,100.00 | 23,150.00 | 22,500.00 | 22,600.00 | 22,600.00 | 1,028,565 |
| Feb 26, 2024 | 23,300.00 | 23,300.00 | 23,000.00 | 23,000.00 | 23,000.00 | 666,941 |
| Feb 23, 2024 | 23,600.00 | 23,600.00 | 23,200.00 | 23,200.00 | 23,200.00 | 563,125 |
| Feb 22, 2024 | 23,700.00 | 23,700.00 | 23,400.00 | 23,450.00 | 23,450.00 | 515,605 |
| Feb 21, 2024 | 23,600.00 | 23,750.00 | 23,400.00 | 23,500.00 | 23,500.00 | 774,151 |
| Feb 20, 2024 | 23,400.00 | 23,600.00 | 23,300.00 | 23,600.00 | 23,600.00 | 1,048,785 |
| Feb 19, 2024 | 23,100.00 | 23,400.00 | 23,100.00 | 23,400.00 | 23,400.00 | 888,082 |
| Feb 16, 2024 | 23,100.00 | 23,150.00 | 22,900.00 | 23,100.00 | 23,100.00 | 529,237 |
| Feb 15, 2024 | 23,450.00 | 23,500.00 | 22,800.00 | 22,900.00 | 22,900.00 | 845,557 |
| Feb 14, 2024 | 23,650.00 | 23,700.00 | 23,150.00 | 23,300.00 | 23,300.00 | 1,145,168 |
| Feb 13, 2024 | 23,050.00 | 23,750.00 | 23,000.00 | 23,650.00 | 23,650.00 | 1,683,410 |
| Feb 8, 2024 | 23,100.00 | 23,100.00 | 22,850.00 | 22,850.00 | 22,850.00 | 798,335 |
| Feb 7, 2024 | 23,000.00 | 23,150.00 | 22,800.00 | 23,050.00 | 23,050.00 | 722,661 |
| Feb 6, 2024 | 22,750.00 | 22,900.00 | 22,650.00 | 22,900.00 | 22,900.00 | 541,475 |
| Feb 5, 2024 | 23,150.00 | 23,200.00 | 22,650.00 | 22,850.00 | 22,850.00 | 753,129 |
| Feb 2, 2024 | 22,750.00 | 23,200.00 | 22,550.00 | 23,150.00 | 23,150.00 | 1,046,922 |
| Feb 1, 2024 | 23,000.00 | 23,350.00 | 22,400.00 | 22,700.00 | 22,700.00 | 1,269,391 |
| Jan 31, 2024 | 22,500.00 | 22,500.00 | 22,150.00 | 22,500.00 | 22,500.00 | 866,776 |
| Jan 30, 2024 | 22,500.00 | 22,600.00 | 22,300.00 | 22,450.00 | 22,450.00 | 610,535 |
| Jan 29, 2024 | 22,450.00 | 22,600.00 | 22,300.00 | 22,400.00 | 22,400.00 | 515,636 |
| Jan 26, 2024 | 22,350.00 | 22,700.00 | 22,350.00 | 22,600.00 | 22,600.00 | 506,115 |
| Jan 25, 2024 | 22,200.00 | 22,500.00 | 22,150.00 | 22,500.00 | 22,500.00 | 443,200 |
| Jan 24, 2024 | 22,400.00 | 22,500.00 | 22,150.00 | 22,300.00 | 22,300.00 | 641,840 |
| Jan 23, 2024 | 22,600.00 | 22,650.00 | 22,300.00 | 22,500.00 | 22,500.00 | 673,378 |
| Jan 22, 2024 | 23,000.00 | 23,000.00 | 22,450.00 | 22,500.00 | 22,500.00 | 521,048 |
| Jan 19, 2024 | 22,550.00 | 23,000.00 | 22,400.00 | 23,000.00 | 23,000.00 | 726,618 |
| Jan 18, 2024 | 22,000.00 | 22,550.00 | 21,950.00 | 22,250.00 | 22,250.00 | 618,877 |
| Jan 17, 2024 | 22,650.00 | 22,750.00 | 22,100.00 | 22,100.00 | 22,100.00 | 733,583 |
| Jan 16, 2024 | 22,950.00 | 23,100.00 | 22,550.00 | 22,650.00 | 22,650.00 | 635,209 |
| Jan 15, 2024 | 23,200.00 | 24,300.00 | 23,150.00 | 22,950.00 | 22,950.00 | 955,556 |
| Jan 12, 2024 | 23,100.00 | 23,100.00 | 22,700.00 | 22,850.00 | 22,850.00 | 827,187 |
| Jan 11, 2024 | 23,750.00 | 23,800.00 | 23,150.00 | 23,150.00 | 23,150.00 | 758,890 |
| Jan 10, 2024 | 23,800.00 | 23,900.00 | 23,400.00 | 23,600.00 | 23,600.00 | 647,619 |
| Jan 9, 2024 | 23,050.00 | 23,600.00 | 22,900.00 | 23,600.00 | 23,600.00 | 1,286,376 |
| Jan 8, 2024 | 23,100.00 | 23,150.00 | 22,500.00 | 22,700.00 | 22,700.00 | 896,223 |
| Jan 5, 2024 | 23,000.00 | 23,150.00 | 22,750.00 | 23,050.00 | 23,050.00 | 642,293 |
| Jan 4, 2024 | 22,700.00 | 23,100.00 | 22,500.00 | 23,000.00 | 23,000.00 | 666,691 |
| Jan 3, 2024 | 23,850.00 | 23,900.00 | 23,000.00 | 23,000.00 | 23,000.00 | 1,033,606 |
| Jan 2, 2024 | 23,750.00 | 24,000.00 | 23,600.00 | 23,900.00 | 23,900.00 | 681,904 |
| Dec 28, 2023 | 23,550.00 | 23,900.00 | 23,450.00 | 23,900.00 | 23,900.00 | 715,804 |
| Dec 27, 2023 | 750.00 Dividend | |||||
| Dec 27, 2023 | 23,750.00 | 23,800.00 | 23,300.00 | 23,450.00 | 23,450.00 | 896,421 |
| Dec 26, 2023 | 23,900.00 | 24,100.00 | 23,600.00 | 24,000.00 | 23,250.00 | 1,184,309 |
| Dec 22, 2023 | 23,950.00 | 23,950.00 | 23,550.00 | 23,700.00 | 22,959.38 | 808,097 |
| Dec 21, 2023 | 23,350.00 | 24,000.00 | 23,350.00 | 23,850.00 | 23,104.69 | 718,977 |
| Dec 20, 2023 | 23,600.00 | 23,750.00 | 23,500.00 | 23,600.00 | 22,862.50 | 805,807 |
| Dec 19, 2023 | 23,150.00 | 23,450.00 | 23,050.00 | 23,450.00 | 22,717.19 | 572,381 |
| Dec 18, 2023 | 23,700.00 | 23,750.00 | 23,250.00 | 23,300.00 | 22,571.88 | 765,542 |
| Dec 15, 2023 | 23,350.00 | 23,850.00 | 23,300.00 | 23,850.00 | 23,104.69 | 1,642,333 |
| Dec 14, 2023 | 23,200.00 | 23,450.00 | 23,150.00 | 23,250.00 | 22,523.44 | 1,490,456 |
| Dec 13, 2023 | 23,300.00 | 23,350.00 | 22,950.00 | 23,050.00 | 22,329.69 | 796,562 |
| Dec 12, 2023 | 22,800.00 | 23,100.00 | 22,700.00 | 23,050.00 | 22,329.69 | 1,277,601 |
| Dec 11, 2023 | 22,850.00 | 22,850.00 | 22,500.00 | 22,700.00 | 21,990.63 | 463,220 |
| Dec 8, 2023 | 22,700.00 | 22,900.00 | 22,550.00 | 22,700.00 | 21,990.63 | 597,890 |
| Dec 7, 2023 | 22,600.00 | 23,350.00 | 22,450.00 | 22,550.00 | 21,845.31 | 1,401,206 |
| Dec 6, 2023 | 22,400.00 | 22,500.00 | 22,300.00 | 22,300.00 | 21,603.13 | 466,145 |
| Dec 5, 2023 | 22,550.00 | 22,600.00 | 22,400.00 | 22,450.00 | 21,748.44 | 662,471 |
| Dec 4, 2023 | 22,600.00 | 22,750.00 | 22,400.00 | 22,600.00 | 21,893.75 | 860,178 |
| Dec 1, 2023 | 22,450.00 | 22,800.00 | 22,300.00 | 22,350.00 | 21,651.56 | 1,113,990 |
| Nov 30, 2023 | 22,100.00 | 22,450.00 | 21,800.00 | 22,450.00 | 21,748.44 | 1,005,196 |
| Nov 29, 2023 | 22,350.00 | 22,350.00 | 22,100.00 | 22,100.00 | 21,409.38 | 617,363 |
| Nov 28, 2023 | 22,250.00 | 22,500.00 | 22,250.00 | 22,350.00 | 21,651.56 | 873,119 |
| Nov 27, 2023 | 22,250.00 | 22,350.00 | 21,950.00 | 22,050.00 | 21,360.94 | 649,007 |
| Nov 24, 2023 | 22,700.00 | 22,800.00 | 22,250.00 | 22,400.00 | 21,700.00 | 583,689 |
| Nov 23, 2023 | 22,500.00 | 22,800.00 | 22,450.00 | 22,800.00 | 22,087.50 | 921,535 |
| Nov 22, 2023 | 22,350.00 | 22,600.00 | 22,250.00 | 22,350.00 | 21,651.56 | 535,508 |
| Nov 21, 2023 | 22,550.00 | 22,850.00 | 22,450.00 | 22,600.00 | 21,893.75 | 1,054,539 |
| Nov 20, 2023 | 22,400.00 | 22,550.00 | 22,050.00 | 22,350.00 | 21,651.56 | 701,806 |
| Nov 17, 2023 | 22,200.00 | 22,700.00 | 22,100.00 | 22,550.00 | 21,845.31 | 1,347,119 |
| Nov 16, 2023 | 21,950.00 | 22,350.00 | 21,900.00 | 21,950.00 | 21,264.06 | 785,901 |
| Nov 15, 2023 | 21,900.00 | 21,950.00 | 21,600.00 | 21,950.00 | 21,264.06 | 1,067,828 |
| Nov 14, 2023 | 21,300.00 | 21,700.00 | 21,250.00 | 21,400.00 | 20,731.25 | 477,183 |
| Nov 13, 2023 | 21,300.00 | 21,400.00 | 20,850.00 | 21,100.00 | 20,440.63 | 488,084 |
| Nov 10, 2023 | 21,450.00 | 21,550.00 | 21,200.00 | 21,300.00 | 20,634.38 | 406,811 |
| Nov 9, 2023 | 20,900.00 | 21,700.00 | 20,850.00 | 21,650.00 | 20,973.44 | 1,180,400 |
| Nov 8, 2023 | 21,150.00 | 21,200.00 | 20,800.00 | 20,800.00 | 20,150.00 | 518,820 |
| Nov 7, 2023 | 21,050.00 | 21,050.00 | 20,600.00 | 20,850.00 | 20,198.44 | 575,198 |
| Nov 6, 2023 | 20,750.00 | 21,150.00 | 20,500.00 | 21,150.00 | 20,489.06 | 1,220,631 |
| Nov 3, 2023 | 20,350.00 | 20,500.00 | 20,150.00 | 20,450.00 | 19,810.94 | 569,772 |
| Nov 2, 2023 | 20,350.00 | 20,550.00 | 20,100.00 | 20,150.00 | 19,520.31 | 609,243 |
| Nov 1, 2023 | 20,350.00 | 20,450.00 | 19,940.00 | 20,200.00 | 19,568.75 | 607,370 |
| Oct 31, 2023 | 20,050.00 | 20,550.00 | 20,050.00 | 20,500.00 | 19,859.38 | 1,150,941 |
| Oct 30, 2023 | 19,600.00 | 20,300.00 | 19,570.00 | 19,900.00 | 19,278.13 | 849,130 |
| Oct 27, 2023 | 19,810.00 | 19,870.00 | 19,510.00 | 19,670.00 | 19,055.31 | 441,098 |
| Oct 26, 2023 | 19,690.00 | 19,820.00 | 19,360.00 | 19,590.00 | 18,977.81 | 624,971 |
| Oct 25, 2023 | 19,850.00 | 20,150.00 | 19,820.00 | 19,890.00 | 19,268.44 | 633,550 |
| Oct 24, 2023 | 19,760.00 | 19,850.00 | 19,270.00 | 19,820.00 | 19,200.63 | 586,017 |
| Oct 23, 2023 | 19,350.00 | 19,650.00 | 19,310.00 | 19,570.00 | 18,958.44 | 559,390 |
| Oct 20, 2023 | 19,430.00 | 19,590.00 | 19,220.00 | 19,350.00 | 18,745.31 | 753,591 |
| Oct 19, 2023 | 19,990.00 | 20,100.00 | 19,580.00 | 19,630.00 | 19,016.56 | 943,158 |
| Oct 18, 2023 | 19,880.00 | 20,150.00 | 19,750.00 | 20,150.00 | 19,520.31 | 711,070 |
| Oct 17, 2023 | 19,870.00 | 19,970.00 | 19,810.00 | 19,880.00 | 19,258.75 | 737,496 |
| Oct 16, 2023 | 20,150.00 | 20,150.00 | 19,380.00 | 19,780.00 | 19,161.88 | 1,887,062 |
| Oct 13, 2023 | 20,450.00 | 20,550.00 | 20,000.00 | 20,150.00 | 19,520.31 | 1,092,248 |
| Oct 12, 2023 | 20,750.00 | 20,750.00 | 20,350.00 | 20,600.00 | 19,956.25 | 1,007,961 |
| Oct 11, 2023 | 20,650.00 | 20,850.00 | 20,400.00 | 20,450.00 | 19,810.94 | 992,084 |
| Oct 10, 2023 | 20,500.00 | 20,850.00 | 20,300.00 | 20,500.00 | 19,859.38 | 1,637,313 |
| Oct 6, 2023 | 21,200.00 | 21,250.00 | 21,050.00 | 21,050.00 | 20,392.19 | 410,575 |
| Oct 5, 2023 | 21,300.00 | 21,350.00 | 21,100.00 | 21,200.00 | 20,537.50 | 726,585 |
| Oct 4, 2023 | 21,500.00 | 21,550.00 | 21,000.00 | 21,000.00 | 20,343.75 | 1,142,829 |
| Sep 27, 2023 | 21,800.00 | 22,000.00 | 21,700.00 | 21,750.00 | 21,070.31 | 705,500 |
| Sep 26, 2023 | 22,050.00 | 22,100.00 | 21,950.00 | 22,000.00 | 21,312.50 | 516,417 |
| Sep 25, 2023 | 22,200.00 | 22,250.00 | 22,000.00 | 22,050.00 | 21,360.94 | 534,650 |
| Sep 22, 2023 | 22,350.00 | 22,350.00 | 22,100.00 | 22,150.00 | 21,457.81 | 473,306 |
| Sep 21, 2023 | 22,500.00 | 22,600.00 | 22,450.00 | 22,450.00 | 21,748.44 | 639,110 |
| Sep 20, 2023 | 22,500.00 | 22,650.00 | 22,450.00 | 22,650.00 | 21,942.19 | 396,116 |
| Sep 19, 2023 | 22,500.00 | 22,650.00 | 22,450.00 | 22,600.00 | 21,893.75 | 445,083 |
| Sep 18, 2023 | 22,850.00 | 22,900.00 | 22,400.00 | 22,550.00 | 21,845.31 | 980,232 |
| Sep 15, 2023 | 22,700.00 | 22,950.00 | 22,650.00 | 22,950.00 | 22,232.81 | 1,213,272 |
| Sep 14, 2023 | 22,700.00 | 22,800.00 | 22,550.00 | 22,700.00 | 21,990.63 | 1,017,824 |
| Sep 13, 2023 | 22,550.00 | 22,700.00 | 22,450.00 | 22,700.00 | 21,990.63 | 530,819 |
| Sep 12, 2023 | 22,600.00 | 22,900.00 | 22,600.00 | 22,650.00 | 21,942.19 | 762,745 |
| Sep 11, 2023 | 22,750.00 | 22,750.00 | 22,500.00 | 22,550.00 | 21,845.31 | 477,871 |
| Sep 8, 2023 | 22,500.00 | 22,800.00 | 22,500.00 | 22,750.00 | 22,039.06 | 632,459 |
| Sep 7, 2023 | 22,400.00 | 22,700.00 | 22,400.00 | 22,500.00 | 21,796.88 | 624,837 |
| Sep 6, 2023 | 22,750.00 | 22,800.00 | 22,300.00 | 22,400.00 | 21,700.00 | 1,393,743 |
| Sep 5, 2023 | 23,000.00 | 23,100.00 | 22,800.00 | 22,850.00 | 22,135.94 | 805,409 |
| Sep 4, 2023 | 22,850.00 | 23,150.00 | 22,800.00 | 23,100.00 | 22,378.13 | 571,443 |
| Sep 1, 2023 | 22,700.00 | 22,950.00 | 22,700.00 | 22,800.00 | 22,087.50 | 590,716 |
| Aug 31, 2023 | 23,100.00 | 23,150.00 | 22,700.00 | 22,800.00 | 22,087.50 | 1,141,081 |
| Aug 30, 2023 | 23,400.00 | 23,450.00 | 23,050.00 | 23,050.00 | 22,329.69 | 809,173 |
| Aug 29, 2023 | 23,300.00 | 23,400.00 | 23,150.00 | 23,200.00 | 22,475.00 | 593,305 |
| Aug 28, 2023 | 23,350.00 | 23,400.00 | 23,150.00 | 23,150.00 | 22,426.56 | 552,539 |
| Aug 25, 2023 | 23,100.00 | 23,250.00 | 23,100.00 | 23,150.00 | 22,426.56 | 471,953 |
| Aug 24, 2023 | 23,400.00 | 23,450.00 | 23,250.00 | 23,350.00 | 22,620.31 | 481,579 |
| Aug 23, 2023 | 23,200.00 | 23,500.00 | 23,100.00 | 23,300.00 | 22,571.88 | 532,845 |
| Aug 22, 2023 | 23,250.00 | 23,450.00 | 23,200.00 | 23,300.00 | 22,571.88 | 582,720 |
| Aug 21, 2023 | 23,700.00 | 23,800.00 | 23,100.00 | 23,200.00 | 22,475.00 | 989,976 |
| Aug 18, 2023 | 23,500.00 | 23,900.00 | 23,500.00 | 23,650.00 | 22,910.94 | 681,464 |
| Aug 17, 2023 | 24,050.00 | 24,200.00 | 23,600.00 | 23,900.00 | 23,153.13 | 840,602 |
| Aug 16, 2023 | 24,450.00 | 24,600.00 | 24,150.00 | 24,350.00 | 23,589.06 | 959,494 |
| Aug 14, 2023 | 25,000.00 | 25,300.00 | 24,700.00 | 24,800.00 | 24,025.00 | 990,955 |
| Aug 11, 2023 | 25,200.00 | 25,600.00 | 24,850.00 | 25,000.00 | 24,218.75 | 1,565,510 |
| Aug 10, 2023 | 24,700.00 | 25,150.00 | 24,550.00 | 24,850.00 | 24,073.44 | 2,537,709 |
| Aug 9, 2023 | 24,650.00 | 24,650.00 | 24,100.00 | 24,150.00 | 23,395.31 | 1,381,824 |
| Aug 8, 2023 | 23,950.00 | 24,950.00 | 23,950.00 | 24,550.00 | 23,782.81 | 2,254,468 |
| Aug 7, 2023 | 23,800.00 | 23,950.00 | 23,550.00 | 23,750.00 | 23,007.81 | 878,039 |
| Aug 4, 2023 | 23,800.00 | 24,100.00 | 23,550.00 | 23,950.00 | 23,201.56 | 936,927 |
| Aug 3, 2023 | 24,200.00 | 24,600.00 | 23,650.00 | 23,900.00 | 23,153.13 | 1,234,391 |
| Aug 2, 2023 | 24,800.00 | 24,800.00 | 24,000.00 | 24,050.00 | 23,298.44 | 1,346,339 |
| Aug 1, 2023 | 24,500.00 | 25,000.00 | 24,350.00 | 24,850.00 | 24,073.44 | 1,137,655 |
| Jul 31, 2023 | 24,600.00 | 24,800.00 | 24,300.00 | 24,600.00 | 23,831.25 | 1,166,117 |
| Jul 28, 2023 | 24,450.00 | 24,850.00 | 24,100.00 | 24,550.00 | 23,782.81 | 927,263 |
| Jul 27, 2023 | 24,350.00 | 24,900.00 | 24,200.00 | 24,700.00 | 23,928.13 | 1,577,764 |
| Jul 26, 2023 | 24,600.00 | 24,750.00 | 23,750.00 | 24,150.00 | 23,395.31 | 2,439,472 |
| Jul 25, 2023 | 25,550.00 | 25,900.00 | 24,600.00 | 24,750.00 | 23,976.56 | 2,148,177 |
| Jul 24, 2023 | 25,800.00 | 25,850.00 | 25,200.00 | 25,600.00 | 24,800.00 | 1,299,670 |
| Jul 21, 2023 | 26,250.00 | 26,250.00 | 25,700.00 | 25,950.00 | 25,139.06 | 875,926 |
| Jul 20, 2023 | 25,450.00 | 26,400.00 | 25,450.00 | 26,250.00 | 25,429.69 | 2,186,028 |
| Jul 19, 2023 | 25,900.00 | 26,000.00 | 25,300.00 | 25,450.00 | 24,654.69 | 1,663,813 |
| Jul 18, 2023 | 25,850.00 | 26,150.00 | 25,700.00 | 25,750.00 | 24,945.31 | 1,237,448 |
| Jul 17, 2023 | 26,100.00 | 26,100.00 | 25,600.00 | 25,750.00 | 24,945.31 | 1,403,437 |
| Jul 14, 2023 | 25,700.00 | 26,200.00 | 25,650.00 | 26,100.00 | 25,284.38 | 2,083,307 |
| Jul 13, 2023 | 26,000.00 | 26,000.00 | 25,450.00 | 25,550.00 | 24,751.56 | 1,812,116 |
| Jul 12, 2023 | 25,650.00 | 25,950.00 | 25,400.00 | 25,850.00 | 25,042.19 | 1,415,615 |
| Jul 11, 2023 | 25,450.00 | 25,700.00 | 25,350.00 | 25,550.00 | 24,751.56 | 1,068,637 |
| Jul 10, 2023 | 25,050.00 | 25,550.00 | 24,950.00 | 25,250.00 | 24,460.94 | 1,028,010 |
| Jul 7, 2023 | 25,350.00 | 25,450.00 | 24,850.00 | 25,050.00 | 24,267.19 | 1,151,081 |
| Jul 6, 2023 | 25,700.00 | 25,800.00 | 25,350.00 | 25,500.00 | 24,703.13 | 1,775,632 |
| Jul 5, 2023 | 24,950.00 | 25,800.00 | 24,900.00 | 25,700.00 | 24,896.88 | 3,545,770 |
| Jul 4, 2023 | 24,450.00 | 25,000.00 | 24,350.00 | 24,900.00 | 24,121.88 | 1,711,991 |
| Jul 3, 2023 | 24,400.00 | 24,550.00 | 24,150.00 | 24,500.00 | 23,734.38 | 1,187,457 |
| Jun 30, 2023 | 24,150.00 | 24,450.00 | 23,850.00 | 24,350.00 | 23,589.06 | 1,230,074 |
| Jun 29, 2023 | 24,100.00 | 24,400.00 | 23,700.00 | 24,100.00 | 23,346.88 | 1,607,074 |
| Jun 28, 2023 | 24,100.00 | 24,550.00 | 24,050.00 | 24,200.00 | 23,443.75 | 2,114,330 |
| Jun 27, 2023 | 23,550.00 | 23,800.00 | 23,300.00 | 23,750.00 | 23,007.81 | 845,519 |
| Jun 26, 2023 | 23,400.00 | 23,750.00 | 23,000.00 | 23,650.00 | 22,910.94 | 791,237 |
| Jun 23, 2023 | 23,550.00 | 23,850.00 | 23,250.00 | 23,650.00 | 22,910.94 | 1,160,273 |
| Jun 22, 2023 | 23,650.00 | 23,700.00 | 23,250.00 | 23,300.00 | 22,571.88 | 844,374 |
| Jun 21, 2023 | 24,250.00 | 24,250.00 | 23,550.00 | 23,650.00 | 22,910.94 | 1,566,316 |
| Jun 20, 2023 | 24,400.00 | 24,600.00 | 24,250.00 | 24,300.00 | 23,540.63 | 1,261,379 |
| Jun 19, 2023 | 24,400.00 | 24,650.00 | 24,150.00 | 24,400.00 | 23,637.50 | 2,171,860 |
| Jun 16, 2023 | 23,600.00 | 24,350.00 | 23,550.00 | 24,250.00 | 23,492.19 | 4,389,820 |
| Jun 15, 2023 | 23,400.00 | 23,500.00 | 23,100.00 | 23,150.00 | 22,426.56 | 1,000,489 |
| Jun 14, 2023 | 23,500.00 | 23,550.00 | 23,200.00 | 23,350.00 | 22,620.31 | 1,372,050 |
| Jun 13, 2023 | 22,750.00 | 23,450.00 | 22,700.00 | 23,400.00 | 22,668.75 | 2,710,146 |
| Jun 12, 2023 | 22,550.00 | 22,600.00 | 22,400.00 | 22,600.00 | 21,893.75 | 648,998 |
| Jun 9, 2023 | 22,400.00 | 22,550.00 | 22,200.00 | 22,500.00 | 21,796.88 | 828,957 |
| Jun 8, 2023 | 22,400.00 | 22,450.00 | 22,150.00 | 22,300.00 | 21,603.13 | 844,111 |
| Jun 7, 2023 | 22,050.00 | 22,650.00 | 22,050.00 | 22,500.00 | 21,796.88 | 1,375,462 |
| Jun 5, 2023 | 21,850.00 | 22,100.00 | 21,800.00 | 22,050.00 | 21,360.94 | 648,883 |
| Jun 2, 2023 | 21,850.00 | 21,900.00 | 21,700.00 | 21,750.00 | 21,070.31 | 798,647 |
| Jun 1, 2023 | 22,150.00 | 22,200.00 | 21,800.00 | 21,800.00 | 21,118.75 | 712,081 |
| May 31, 2023 | 22,100.00 | 22,300.00 | 22,050.00 | 22,100.00 | 21,409.38 | 989,874 |
| May 30, 2023 | 21,900.00 | 22,150.00 | 21,900.00 | 22,100.00 | 21,409.38 | 751,222 |
| May 26, 2023 | 22,000.00 | 22,050.00 | 21,900.00 | 21,900.00 | 21,215.63 | 732,933 |
| May 25, 2023 | 22,250.00 | 22,300.00 | 22,050.00 | 22,050.00 | 21,360.94 | 1,103,892 |
| May 24, 2023 | 22,450.00 | 22,550.00 | 22,300.00 | 22,350.00 | 21,651.56 | 583,473 |
| May 23, 2023 | 22,600.00 | 22,800.00 | 22,500.00 | 22,550.00 | 21,845.31 | 628,497 |
| May 22, 2023 | 22,350.00 | 22,700.00 | 22,300.00 | 22,600.00 | 21,893.75 | 854,220 |
| May 19, 2023 | 22,200.00 | 22,400.00 | 22,100.00 | 22,350.00 | 21,651.56 | 862,710 |
| May 18, 2023 | 22,600.00 | 22,600.00 | 22,200.00 | 22,300.00 | 21,603.13 | 861,638 |
| May 17, 2023 | 22,400.00 | 22,600.00 | 22,400.00 | 22,500.00 | 21,796.88 | 470,950 |
| May 16, 2023 | 22,600.00 | 22,800.00 | 22,450.00 | 22,500.00 | 21,796.88 | 578,620 |
| May 15, 2023 | 22,650.00 | 22,650.00 | 22,400.00 | 22,600.00 | 21,893.75 | 659,226 |
| May 12, 2023 | 22,800.00 | 22,850.00 | 22,650.00 | 22,700.00 | 21,990.63 | 465,149 |
| May 11, 2023 | 22,700.00 | 22,950.00 | 22,650.00 | 22,800.00 | 22,087.50 | 784,137 |
| May 10, 2023 | 22,750.00 | 22,850.00 | 22,600.00 | 22,650.00 | 21,942.19 | 626,567 |
| May 9, 2023 | 22,900.00 | 22,950.00 | 22,700.00 | 22,700.00 | 21,990.63 | 632,883 |
| May 8, 2023 | 22,850.00 | 22,950.00 | 22,750.00 | 22,850.00 | 22,135.94 | 636,230 |
| May 4, 2023 | 23,000.00 | 23,000.00 | 22,550.00 | 22,850.00 | 22,135.94 | 662,971 |
| May 3, 2023 | 22,950.00 | 23,150.00 | 22,900.00 | 22,950.00 | 22,232.81 | 408,202 |
| May 2, 2023 | 22,850.00 | 23,100.00 | 22,800.00 | 23,100.00 | 22,378.13 | 686,398 |
| Apr 28, 2023 | 22,650.00 | 22,850.00 | 22,450.00 | 22,850.00 | 22,135.94 | 818,438 |
| Apr 27, 2023 | 22,650.00 | 22,800.00 | 22,350.00 | 22,650.00 | 21,942.19 | 893,459 |
| Apr 26, 2023 | 22,950.00 | 22,950.00 | 22,600.00 | 22,650.00 | 21,942.19 | 615,070 |
Related Tickers
020560.KS Asiana Airlines, Inc.
10,680.00
0.00%
0293.HK Cathay Pacific Airways Limited
8.370
+1.21%
HA Hawaiian Holdings, Inc.
12.27
+1.24%
ALK Alaska Air Group, Inc.
43.96
-1.32%
DAL Delta Air Lines, Inc.
49.92
+0.08%
LUV Southwest Airlines Co.
27.03
-0.84%
AAL American Airlines Group Inc.
13.88
-1.77%