Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

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

KSE - KSE Delayed Price. Currency in KRW
31,150.00-50.00 (-0.16%)
At close: 03:30PM KST
Advertisement
Advertisement
Time Period:
Jan 30, 2022 - Jan 30, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in KRWDownload
DateOpenHighLowClose*Adj Close**Volume
Jan 27, 202331,100.0031,300.0030,800.0031,150.0031,150.0071
Jan 26, 202331,200.0031,400.0030,950.0031,200.0031,200.002
Jan 25, 202331,000.0031,300.0030,950.0031,100.0031,100.0017
Jan 20, 202330,850.0031,000.0030,650.0031,000.0031,000.001,403
Jan 19, 202330,800.0031,200.0030,750.0030,850.0030,850.001,965
Jan 18, 202331,300.0031,600.0031,000.0031,000.0031,000.005,345
Jan 17, 202331,200.0031,450.0031,050.0031,300.0031,300.002,571
Jan 16, 202331,300.0031,300.0030,700.0031,200.0031,200.002,830
Jan 13, 202331,300.0031,700.0031,000.0031,300.0031,300.006,378
Jan 12, 202331,100.0031,400.0030,700.0030,750.0030,750.003,351
Jan 11, 202331,400.0031,450.0031,000.0031,100.0031,100.002,135
Jan 10, 202331,200.0031,400.0030,800.0031,150.0031,150.001,712
Jan 09, 202330,650.0031,500.0030,650.0031,200.0031,200.006,997
Jan 06, 202330,800.0030,800.0030,400.0030,650.0030,650.001,543
Jan 05, 202330,550.0030,900.0030,350.0030,650.0030,650.002,974
Jan 04, 202329,700.0030,950.0029,650.0030,500.0030,500.002,544
Jan 03, 202329,800.0029,900.0029,250.0029,900.0029,900.004,611
Jan 02, 202330,700.0030,700.0029,700.0029,800.0029,800.004,821
Dec 29, 202231,750.0031,750.0030,500.0030,700.0030,700.004,523
Dec 28, 202231,900.0031,900.0031,300.0031,750.0031,750.002,809
Dec 27, 202233,700.0033,700.0031,500.0031,500.0031,500.0020,126
Dec 26, 202231,700.0032,000.0031,400.0031,500.0031,500.004,319
Dec 23, 202231,250.0031,950.0031,050.0031,700.0031,700.006,860
Dec 22, 202231,250.0032,100.0031,250.0031,400.0031,400.006,310
Dec 21, 202230,950.0031,450.0030,850.0031,200.0031,200.003,985
Dec 20, 202231,200.0031,400.0030,700.0030,850.0030,850.002,934
Dec 19, 202231,500.0031,550.0030,950.0031,200.0031,200.003,852
Dec 16, 202230,400.0032,950.0030,350.0031,350.0031,350.0027,993
Dec 15, 202231,300.0031,950.0030,650.0030,750.0030,750.008,112
Dec 14, 202232,200.0032,250.0031,500.0031,650.0031,650.007,018
Dec 13, 202232,100.0033,400.0031,850.0032,200.0032,200.0019,407
Dec 12, 202232,100.0034,450.0031,500.0032,050.0032,050.0039,528
Dec 09, 202231,900.0033,050.0031,700.0032,100.0032,100.0020,360
Dec 08, 202231,700.0032,250.0031,050.0031,900.0031,900.0021,128
Dec 07, 202230,650.0036,450.0030,400.0032,400.0032,400.00213,281
Dec 06, 202231,050.0031,150.0030,300.0030,700.0030,700.0013,677
Dec 05, 202229,500.0032,750.0029,500.0030,750.0030,750.0079,429
Dec 02, 202229,500.0030,200.0029,450.0029,750.0029,750.009,196
Dec 01, 202230,000.0030,750.0029,350.0029,800.0029,800.0027,133
Nov 30, 202229,200.0030,850.0028,650.0029,400.0029,400.0057,732
Nov 29, 202228,650.0036,750.0028,650.0029,550.0029,550.00467,839
Nov 28, 202228,650.0028,650.0028,050.0028,300.0028,300.001,107
Nov 25, 202228,700.0028,900.0028,300.0028,650.0028,650.001,886
Nov 24, 202228,350.0029,400.0028,100.0028,700.0028,700.003,044
Nov 23, 202228,200.0028,500.0028,050.0028,350.0028,350.002,467
Nov 22, 202228,350.0028,450.0027,950.0028,150.0028,150.001,475
Nov 21, 202228,950.0028,950.0028,000.0028,350.0028,350.002,657
Nov 18, 202228,850.0029,150.0028,600.0028,650.0028,650.001,295
Nov 17, 202229,100.0029,100.0028,650.0028,700.0028,700.002,819
Nov 16, 202229,450.0029,450.0028,800.0029,100.0029,100.002,163
Nov 15, 202229,000.0029,550.0028,750.0029,450.0029,450.004,223
Nov 14, 202229,600.0029,600.0029,000.0029,050.0029,050.008,003
Nov 11, 202229,400.0029,750.0029,150.0029,600.0029,600.0021,227
Nov 10, 202228,400.0029,000.0028,100.0028,650.0028,650.005,988
Nov 09, 202228,500.0029,100.0028,250.0028,850.0028,850.005,827
Nov 08, 202229,100.0029,100.0028,150.0028,500.0028,500.0010,681
Nov 07, 202229,000.0029,450.0028,450.0028,600.0028,600.0026,069
Nov 04, 202228,200.0034,050.0027,000.0029,850.0029,850.00198,358
Nov 03, 202226,250.0026,250.0025,850.0026,200.0026,200.001,169
Nov 02, 202226,100.0026,400.0026,000.0026,250.0026,250.00347
Nov 01, 202225,800.0026,200.0025,550.0026,200.0026,200.001,683
Oct 31, 202225,900.0026,050.0025,650.0025,850.0025,850.00742
Oct 28, 202225,900.0026,300.0025,800.0025,900.0025,900.001,467
Oct 27, 202225,750.0026,400.0025,750.0025,900.0025,900.002,511
Oct 26, 202225,800.0026,600.0025,650.0025,750.0025,750.005,100
Oct 25, 202227,350.0027,350.0026,200.0026,450.0026,450.002,597
Oct 24, 202226,950.0027,400.0026,700.0026,800.0026,800.002,273
Oct 21, 202226,950.0027,200.0026,950.0026,950.0026,950.002,809
Oct 20, 202226,600.0027,050.0026,600.0026,950.0026,950.00792
Oct 19, 202227,000.0027,100.0026,650.0027,050.0027,050.001,572
Oct 18, 202226,600.0027,000.0026,400.0026,650.0026,650.003,647
Oct 17, 202226,000.0026,600.0025,800.0026,400.0026,400.001,091
Oct 14, 202226,500.0026,500.0025,600.0026,000.0026,000.001,537
Oct 13, 202226,300.0026,650.0025,900.0025,900.0025,900.001,557
Oct 12, 202226,500.0026,800.0026,300.0026,350.0026,350.00885
Oct 11, 202227,500.0027,550.0026,450.0026,600.0026,600.001,452
Oct 07, 202227,550.0027,600.0027,000.0027,550.0027,550.002,023
Oct 06, 202227,450.0027,550.0027,000.0027,550.0027,550.00866
Oct 05, 202227,000.0027,400.0026,900.0027,000.0027,000.001,428
Oct 04, 202227,700.0027,700.0026,900.0027,000.0027,000.002,355
Sep 30, 202226,800.0027,250.0026,450.0026,900.0026,900.001,951
Sep 29, 202226,550.0027,600.0026,550.0027,250.0027,250.003,008
Sep 28, 202227,400.0028,250.0026,600.0026,900.0026,900.001,611
Sep 27, 202227,400.0027,900.0026,800.0027,400.0027,400.002,722
Sep 26, 202228,000.0028,500.0027,300.0027,300.0027,300.003,540
Sep 23, 202229,300.0029,300.0028,400.0028,600.0028,600.002,140
Sep 22, 202229,200.0029,800.0029,050.0029,300.0029,300.001,918
Sep 21, 202230,100.0030,100.0029,750.0030,000.0030,000.001,324
Sep 20, 202229,550.0030,100.0029,550.0030,000.0030,000.001,988
Sep 19, 202229,950.0030,500.0029,500.0029,500.0029,500.002,543
Sep 16, 202230,150.0030,750.0029,950.0030,400.0030,400.001,604
Sep 15, 202230,500.0030,800.0030,200.0030,200.0030,200.001,343
Sep 14, 202230,700.0030,700.0030,100.0030,500.0030,500.002,450
Sep 13, 202230,300.0031,150.0030,300.0030,700.0030,700.003,371
Sep 08, 202230,950.0030,950.0030,150.0030,300.0030,300.002,016
Sep 07, 202230,600.0030,750.0029,950.0030,600.0030,600.005,174
Sep 06, 202231,200.0031,650.0030,600.0031,200.0031,200.001,444
Sep 05, 202231,900.0032,000.0031,000.0031,200.0031,200.002,146
Sep 02, 202232,100.0032,450.0030,200.0031,900.0031,900.002,042
Sep 01, 202232,500.0033,150.0032,050.0032,050.0032,050.002,298
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement