Advertisement
Advertisement
Korean Air Lines Co., Ltd. (003495.KS)
KSE - KSE Delayed Price. Currency in KRW
Follow
At close: 03:30PM KST
Advertisement
Advertisement
Time Period:
Jan 30, 2022 - Jan 30, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in KRWDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jan 27, 2023 | 31,100.00 | 31,300.00 | 30,800.00 | 31,150.00 | 31,150.00 | 71 |
| Jan 26, 2023 | 31,200.00 | 31,400.00 | 30,950.00 | 31,200.00 | 31,200.00 | 2 |
| Jan 25, 2023 | 31,000.00 | 31,300.00 | 30,950.00 | 31,100.00 | 31,100.00 | 17 |
| Jan 20, 2023 | 30,850.00 | 31,000.00 | 30,650.00 | 31,000.00 | 31,000.00 | 1,403 |
| Jan 19, 2023 | 30,800.00 | 31,200.00 | 30,750.00 | 30,850.00 | 30,850.00 | 1,965 |
| Jan 18, 2023 | 31,300.00 | 31,600.00 | 31,000.00 | 31,000.00 | 31,000.00 | 5,345 |
| Jan 17, 2023 | 31,200.00 | 31,450.00 | 31,050.00 | 31,300.00 | 31,300.00 | 2,571 |
| Jan 16, 2023 | 31,300.00 | 31,300.00 | 30,700.00 | 31,200.00 | 31,200.00 | 2,830 |
| Jan 13, 2023 | 31,300.00 | 31,700.00 | 31,000.00 | 31,300.00 | 31,300.00 | 6,378 |
| Jan 12, 2023 | 31,100.00 | 31,400.00 | 30,700.00 | 30,750.00 | 30,750.00 | 3,351 |
| Jan 11, 2023 | 31,400.00 | 31,450.00 | 31,000.00 | 31,100.00 | 31,100.00 | 2,135 |
| Jan 10, 2023 | 31,200.00 | 31,400.00 | 30,800.00 | 31,150.00 | 31,150.00 | 1,712 |
| Jan 09, 2023 | 30,650.00 | 31,500.00 | 30,650.00 | 31,200.00 | 31,200.00 | 6,997 |
| Jan 06, 2023 | 30,800.00 | 30,800.00 | 30,400.00 | 30,650.00 | 30,650.00 | 1,543 |
| Jan 05, 2023 | 30,550.00 | 30,900.00 | 30,350.00 | 30,650.00 | 30,650.00 | 2,974 |
| Jan 04, 2023 | 29,700.00 | 30,950.00 | 29,650.00 | 30,500.00 | 30,500.00 | 2,544 |
| Jan 03, 2023 | 29,800.00 | 29,900.00 | 29,250.00 | 29,900.00 | 29,900.00 | 4,611 |
| Jan 02, 2023 | 30,700.00 | 30,700.00 | 29,700.00 | 29,800.00 | 29,800.00 | 4,821 |
| Dec 29, 2022 | 31,750.00 | 31,750.00 | 30,500.00 | 30,700.00 | 30,700.00 | 4,523 |
| Dec 28, 2022 | 31,900.00 | 31,900.00 | 31,300.00 | 31,750.00 | 31,750.00 | 2,809 |
| Dec 27, 2022 | 33,700.00 | 33,700.00 | 31,500.00 | 31,500.00 | 31,500.00 | 20,126 |
| Dec 26, 2022 | 31,700.00 | 32,000.00 | 31,400.00 | 31,500.00 | 31,500.00 | 4,319 |
| Dec 23, 2022 | 31,250.00 | 31,950.00 | 31,050.00 | 31,700.00 | 31,700.00 | 6,860 |
| Dec 22, 2022 | 31,250.00 | 32,100.00 | 31,250.00 | 31,400.00 | 31,400.00 | 6,310 |
| Dec 21, 2022 | 30,950.00 | 31,450.00 | 30,850.00 | 31,200.00 | 31,200.00 | 3,985 |
| Dec 20, 2022 | 31,200.00 | 31,400.00 | 30,700.00 | 30,850.00 | 30,850.00 | 2,934 |
| Dec 19, 2022 | 31,500.00 | 31,550.00 | 30,950.00 | 31,200.00 | 31,200.00 | 3,852 |
| Dec 16, 2022 | 30,400.00 | 32,950.00 | 30,350.00 | 31,350.00 | 31,350.00 | 27,993 |
| Dec 15, 2022 | 31,300.00 | 31,950.00 | 30,650.00 | 30,750.00 | 30,750.00 | 8,112 |
| Dec 14, 2022 | 32,200.00 | 32,250.00 | 31,500.00 | 31,650.00 | 31,650.00 | 7,018 |
| Dec 13, 2022 | 32,100.00 | 33,400.00 | 31,850.00 | 32,200.00 | 32,200.00 | 19,407 |
| Dec 12, 2022 | 32,100.00 | 34,450.00 | 31,500.00 | 32,050.00 | 32,050.00 | 39,528 |
| Dec 09, 2022 | 31,900.00 | 33,050.00 | 31,700.00 | 32,100.00 | 32,100.00 | 20,360 |
| Dec 08, 2022 | 31,700.00 | 32,250.00 | 31,050.00 | 31,900.00 | 31,900.00 | 21,128 |
| Dec 07, 2022 | 30,650.00 | 36,450.00 | 30,400.00 | 32,400.00 | 32,400.00 | 213,281 |
| Dec 06, 2022 | 31,050.00 | 31,150.00 | 30,300.00 | 30,700.00 | 30,700.00 | 13,677 |
| Dec 05, 2022 | 29,500.00 | 32,750.00 | 29,500.00 | 30,750.00 | 30,750.00 | 79,429 |
| Dec 02, 2022 | 29,500.00 | 30,200.00 | 29,450.00 | 29,750.00 | 29,750.00 | 9,196 |
| Dec 01, 2022 | 30,000.00 | 30,750.00 | 29,350.00 | 29,800.00 | 29,800.00 | 27,133 |
| Nov 30, 2022 | 29,200.00 | 30,850.00 | 28,650.00 | 29,400.00 | 29,400.00 | 57,732 |
| Nov 29, 2022 | 28,650.00 | 36,750.00 | 28,650.00 | 29,550.00 | 29,550.00 | 467,839 |
| Nov 28, 2022 | 28,650.00 | 28,650.00 | 28,050.00 | 28,300.00 | 28,300.00 | 1,107 |
| Nov 25, 2022 | 28,700.00 | 28,900.00 | 28,300.00 | 28,650.00 | 28,650.00 | 1,886 |
| Nov 24, 2022 | 28,350.00 | 29,400.00 | 28,100.00 | 28,700.00 | 28,700.00 | 3,044 |
| Nov 23, 2022 | 28,200.00 | 28,500.00 | 28,050.00 | 28,350.00 | 28,350.00 | 2,467 |
| Nov 22, 2022 | 28,350.00 | 28,450.00 | 27,950.00 | 28,150.00 | 28,150.00 | 1,475 |
| Nov 21, 2022 | 28,950.00 | 28,950.00 | 28,000.00 | 28,350.00 | 28,350.00 | 2,657 |
| Nov 18, 2022 | 28,850.00 | 29,150.00 | 28,600.00 | 28,650.00 | 28,650.00 | 1,295 |
| Nov 17, 2022 | 29,100.00 | 29,100.00 | 28,650.00 | 28,700.00 | 28,700.00 | 2,819 |
| Nov 16, 2022 | 29,450.00 | 29,450.00 | 28,800.00 | 29,100.00 | 29,100.00 | 2,163 |
| Nov 15, 2022 | 29,000.00 | 29,550.00 | 28,750.00 | 29,450.00 | 29,450.00 | 4,223 |
| Nov 14, 2022 | 29,600.00 | 29,600.00 | 29,000.00 | 29,050.00 | 29,050.00 | 8,003 |
| Nov 11, 2022 | 29,400.00 | 29,750.00 | 29,150.00 | 29,600.00 | 29,600.00 | 21,227 |
| Nov 10, 2022 | 28,400.00 | 29,000.00 | 28,100.00 | 28,650.00 | 28,650.00 | 5,988 |
| Nov 09, 2022 | 28,500.00 | 29,100.00 | 28,250.00 | 28,850.00 | 28,850.00 | 5,827 |
| Nov 08, 2022 | 29,100.00 | 29,100.00 | 28,150.00 | 28,500.00 | 28,500.00 | 10,681 |
| Nov 07, 2022 | 29,000.00 | 29,450.00 | 28,450.00 | 28,600.00 | 28,600.00 | 26,069 |
| Nov 04, 2022 | 28,200.00 | 34,050.00 | 27,000.00 | 29,850.00 | 29,850.00 | 198,358 |
| Nov 03, 2022 | 26,250.00 | 26,250.00 | 25,850.00 | 26,200.00 | 26,200.00 | 1,169 |
| Nov 02, 2022 | 26,100.00 | 26,400.00 | 26,000.00 | 26,250.00 | 26,250.00 | 347 |
| Nov 01, 2022 | 25,800.00 | 26,200.00 | 25,550.00 | 26,200.00 | 26,200.00 | 1,683 |
| Oct 31, 2022 | 25,900.00 | 26,050.00 | 25,650.00 | 25,850.00 | 25,850.00 | 742 |
| Oct 28, 2022 | 25,900.00 | 26,300.00 | 25,800.00 | 25,900.00 | 25,900.00 | 1,467 |
| Oct 27, 2022 | 25,750.00 | 26,400.00 | 25,750.00 | 25,900.00 | 25,900.00 | 2,511 |
| Oct 26, 2022 | 25,800.00 | 26,600.00 | 25,650.00 | 25,750.00 | 25,750.00 | 5,100 |
| Oct 25, 2022 | 27,350.00 | 27,350.00 | 26,200.00 | 26,450.00 | 26,450.00 | 2,597 |
| Oct 24, 2022 | 26,950.00 | 27,400.00 | 26,700.00 | 26,800.00 | 26,800.00 | 2,273 |
| Oct 21, 2022 | 26,950.00 | 27,200.00 | 26,950.00 | 26,950.00 | 26,950.00 | 2,809 |
| Oct 20, 2022 | 26,600.00 | 27,050.00 | 26,600.00 | 26,950.00 | 26,950.00 | 792 |
| Oct 19, 2022 | 27,000.00 | 27,100.00 | 26,650.00 | 27,050.00 | 27,050.00 | 1,572 |
| Oct 18, 2022 | 26,600.00 | 27,000.00 | 26,400.00 | 26,650.00 | 26,650.00 | 3,647 |
| Oct 17, 2022 | 26,000.00 | 26,600.00 | 25,800.00 | 26,400.00 | 26,400.00 | 1,091 |
| Oct 14, 2022 | 26,500.00 | 26,500.00 | 25,600.00 | 26,000.00 | 26,000.00 | 1,537 |
| Oct 13, 2022 | 26,300.00 | 26,650.00 | 25,900.00 | 25,900.00 | 25,900.00 | 1,557 |
| Oct 12, 2022 | 26,500.00 | 26,800.00 | 26,300.00 | 26,350.00 | 26,350.00 | 885 |
| Oct 11, 2022 | 27,500.00 | 27,550.00 | 26,450.00 | 26,600.00 | 26,600.00 | 1,452 |
| Oct 07, 2022 | 27,550.00 | 27,600.00 | 27,000.00 | 27,550.00 | 27,550.00 | 2,023 |
| Oct 06, 2022 | 27,450.00 | 27,550.00 | 27,000.00 | 27,550.00 | 27,550.00 | 866 |
| Oct 05, 2022 | 27,000.00 | 27,400.00 | 26,900.00 | 27,000.00 | 27,000.00 | 1,428 |
| Oct 04, 2022 | 27,700.00 | 27,700.00 | 26,900.00 | 27,000.00 | 27,000.00 | 2,355 |
| Sep 30, 2022 | 26,800.00 | 27,250.00 | 26,450.00 | 26,900.00 | 26,900.00 | 1,951 |
| Sep 29, 2022 | 26,550.00 | 27,600.00 | 26,550.00 | 27,250.00 | 27,250.00 | 3,008 |
| Sep 28, 2022 | 27,400.00 | 28,250.00 | 26,600.00 | 26,900.00 | 26,900.00 | 1,611 |
| Sep 27, 2022 | 27,400.00 | 27,900.00 | 26,800.00 | 27,400.00 | 27,400.00 | 2,722 |
| Sep 26, 2022 | 28,000.00 | 28,500.00 | 27,300.00 | 27,300.00 | 27,300.00 | 3,540 |
| Sep 23, 2022 | 29,300.00 | 29,300.00 | 28,400.00 | 28,600.00 | 28,600.00 | 2,140 |
| Sep 22, 2022 | 29,200.00 | 29,800.00 | 29,050.00 | 29,300.00 | 29,300.00 | 1,918 |
| Sep 21, 2022 | 30,100.00 | 30,100.00 | 29,750.00 | 30,000.00 | 30,000.00 | 1,324 |
| Sep 20, 2022 | 29,550.00 | 30,100.00 | 29,550.00 | 30,000.00 | 30,000.00 | 1,988 |
| Sep 19, 2022 | 29,950.00 | 30,500.00 | 29,500.00 | 29,500.00 | 29,500.00 | 2,543 |
| Sep 16, 2022 | 30,150.00 | 30,750.00 | 29,950.00 | 30,400.00 | 30,400.00 | 1,604 |
| Sep 15, 2022 | 30,500.00 | 30,800.00 | 30,200.00 | 30,200.00 | 30,200.00 | 1,343 |
| Sep 14, 2022 | 30,700.00 | 30,700.00 | 30,100.00 | 30,500.00 | 30,500.00 | 2,450 |
| Sep 13, 2022 | 30,300.00 | 31,150.00 | 30,300.00 | 30,700.00 | 30,700.00 | 3,371 |
| Sep 08, 2022 | 30,950.00 | 30,950.00 | 30,150.00 | 30,300.00 | 30,300.00 | 2,016 |
| Sep 07, 2022 | 30,600.00 | 30,750.00 | 29,950.00 | 30,600.00 | 30,600.00 | 5,174 |
| Sep 06, 2022 | 31,200.00 | 31,650.00 | 30,600.00 | 31,200.00 | 31,200.00 | 1,444 |
| Sep 05, 2022 | 31,900.00 | 32,000.00 | 31,000.00 | 31,200.00 | 31,200.00 | 2,146 |
| Sep 02, 2022 | 32,100.00 | 32,450.00 | 30,200.00 | 31,900.00 | 31,900.00 | 2,042 |
| Sep 01, 2022 | 32,500.00 | 33,150.00 | 32,050.00 | 32,050.00 | 32,050.00 | 2,298 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.
