Korean Airlines Co.,Ltd. (KRX:003490)
South Korea
· Delayed Price · Currency is KRW 22,250
-50 (-0.22%)
At close: Dec 5, 2025
Korean Airlines Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 22,200.00 | 22,300.00 | 22,050.00 | 22,250.00 | 22,250.00 | -0.22% | 817,724 |
| Dec 4, 2025 | 22,450.00 | 22,500.00 | 22,150.00 | 22,300.00 | 22,300.00 | -0.45% | 970,475 |
| Dec 3, 2025 | 22,200.00 | 22,400.00 | 22,150.00 | 22,400.00 | 22,400.00 | 1.36% | 1,031,161 |
| Dec 2, 2025 | 22,050.00 | 22,150.00 | 22,000.00 | 22,100.00 | 22,100.00 | 0.68% | 629,349 |
| Dec 1, 2025 | 21,850.00 | 22,050.00 | 21,800.00 | 21,950.00 | 21,950.00 | 0.46% | 742,783 |
| Nov 28, 2025 | 21,850.00 | 21,900.00 | 21,700.00 | 21,850.00 | 21,850.00 | 0.23% | 484,232 |
| Nov 27, 2025 | 21,750.00 | 22,000.00 | 21,700.00 | 21,800.00 | 21,800.00 | 0.46% | 812,123 |
| Nov 26, 2025 | 21,250.00 | 21,750.00 | 21,200.00 | 21,700.00 | 21,700.00 | 2.84% | 994,779 |
| Nov 25, 2025 | 21,250.00 | 21,400.00 | 21,000.00 | 21,100.00 | 21,100.00 | 0.48% | 605,883 |
| Nov 24, 2025 | 21,700.00 | 21,750.00 | 21,000.00 | 21,000.00 | 21,000.00 | -1.87% | 1,344,090 |
| Nov 21, 2025 | 21,350.00 | 21,500.00 | 21,300.00 | 21,400.00 | 21,400.00 | -1.15% | 409,354 |
| Nov 20, 2025 | 21,450.00 | 21,850.00 | 21,400.00 | 21,650.00 | 21,650.00 | 1.64% | 878,063 |
| Nov 19, 2025 | 21,450.00 | 21,600.00 | 21,200.00 | 21,300.00 | 21,300.00 | 0.24% | 669,491 |
| Nov 18, 2025 | 21,650.00 | 21,750.00 | 21,200.00 | 21,250.00 | 21,250.00 | -1.62% | 1,200,361 |
| Nov 17, 2025 | 21,900.00 | 21,950.00 | 21,600.00 | 21,600.00 | 21,600.00 | -1.37% | 994,168 |
| Nov 14, 2025 | 22,000.00 | 22,150.00 | 21,900.00 | 21,900.00 | 21,900.00 | -1.79% | 1,009,200 |
| Nov 13, 2025 | 22,300.00 | 22,350.00 | 22,050.00 | 22,300.00 | 22,300.00 | - | 1,195,763 |
| Nov 12, 2025 | 21,850.00 | 22,300.00 | 21,800.00 | 22,300.00 | 22,300.00 | 2.29% | 1,342,239 |
| Nov 11, 2025 | 22,100.00 | 22,200.00 | 21,750.00 | 21,800.00 | 21,800.00 | -0.91% | 1,368,683 |
| Nov 10, 2025 | 21,850.00 | 22,100.00 | 21,750.00 | 22,000.00 | 22,000.00 | 1.38% | 1,077,586 |
| Nov 7, 2025 | 21,900.00 | 21,950.00 | 21,650.00 | 21,700.00 | 21,700.00 | -1.59% | 986,507 |
| Nov 6, 2025 | 22,100.00 | 22,150.00 | 21,650.00 | 22,050.00 | 22,050.00 | 0.23% | 1,478,021 |
| Nov 5, 2025 | 22,300.00 | 22,300.00 | 21,550.00 | 22,000.00 | 22,000.00 | - | 1,879,444 |
| Nov 4, 2025 | 22,200.00 | 22,250.00 | 22,000.00 | 22,000.00 | 22,000.00 | -0.90% | 980,178 |
| Nov 3, 2025 | 22,300.00 | 22,300.00 | 22,100.00 | 22,200.00 | 22,200.00 | 0.23% | 1,445,266 |
| Oct 31, 2025 | 22,350.00 | 22,350.00 | 22,100.00 | 22,150.00 | 22,150.00 | -1.56% | 1,468,888 |
| Oct 30, 2025 | 22,750.00 | 23,050.00 | 22,350.00 | 22,500.00 | 22,500.00 | 1.81% | 2,531,185 |
| Oct 29, 2025 | 22,350.00 | 22,450.00 | 22,050.00 | 22,100.00 | 22,100.00 | -1.12% | 1,650,167 |
| Oct 28, 2025 | 22,350.00 | 22,400.00 | 22,200.00 | 22,350.00 | 22,350.00 | 0.22% | 1,229,333 |
| Oct 27, 2025 | 22,400.00 | 22,450.00 | 22,250.00 | 22,300.00 | 22,300.00 | -0.45% | 1,290,084 |
| Oct 24, 2025 | 22,600.00 | 22,650.00 | 22,300.00 | 22,400.00 | 22,400.00 | -0.44% | 1,434,966 |
| Oct 23, 2025 | 22,800.00 | 22,800.00 | 22,450.00 | 22,500.00 | 22,500.00 | -1.10% | 1,216,889 |
| Oct 22, 2025 | 22,400.00 | 22,750.00 | 22,300.00 | 22,750.00 | 22,750.00 | 0.89% | 1,349,855 |
| Oct 21, 2025 | 22,750.00 | 22,950.00 | 22,450.00 | 22,550.00 | 22,550.00 | -0.22% | 1,475,905 |
| Oct 20, 2025 | 22,100.00 | 22,600.00 | 21,900.00 | 22,600.00 | 22,600.00 | 2.03% | 1,591,865 |
| Oct 17, 2025 | 22,450.00 | 22,500.00 | 22,000.00 | 22,150.00 | 22,150.00 | -0.89% | 1,484,563 |
| Oct 16, 2025 | 22,300.00 | 22,450.00 | 22,150.00 | 22,350.00 | 22,350.00 | 1.36% | 1,840,901 |
| Oct 15, 2025 | 22,050.00 | 22,150.00 | 22,000.00 | 22,050.00 | 22,050.00 | 0.23% | 1,184,924 |
| Oct 14, 2025 | 22,000.00 | 22,350.00 | 21,950.00 | 22,000.00 | 22,000.00 | - | 1,639,588 |
| Oct 13, 2025 | 22,200.00 | 22,300.00 | 21,950.00 | 22,000.00 | 22,000.00 | -2.65% | 2,332,121 |
| Oct 10, 2025 | 22,800.00 | 22,850.00 | 22,500.00 | 22,600.00 | 22,600.00 | -1.74% | 1,773,019 |
| Oct 2, 2025 | 22,800.00 | 23,000.00 | 22,700.00 | 23,000.00 | 23,000.00 | 1.32% | 1,768,150 |
| Oct 1, 2025 | 22,750.00 | 22,900.00 | 22,700.00 | 22,700.00 | 22,700.00 | -0.22% | 627,414 |
| Sep 30, 2025 | 23,250.00 | 23,250.00 | 22,650.00 | 22,750.00 | 22,750.00 | -1.94% | 1,821,735 |
| Sep 29, 2025 | 22,800.00 | 23,200.00 | 22,750.00 | 23,200.00 | 23,200.00 | 2.20% | 877,357 |
| Sep 26, 2025 | 22,850.00 | 22,900.00 | 22,550.00 | 22,700.00 | 22,700.00 | -0.87% | 1,165,055 |
| Sep 25, 2025 | 22,950.00 | 23,100.00 | 22,850.00 | 22,900.00 | 22,900.00 | -0.65% | 1,281,014 |
| Sep 24, 2025 | 23,150.00 | 23,150.00 | 22,850.00 | 23,050.00 | 23,050.00 | -0.22% | 931,696 |
| Sep 23, 2025 | 23,400.00 | 23,450.00 | 22,950.00 | 23,100.00 | 23,100.00 | -0.65% | 2,075,083 |
| Sep 22, 2025 | 23,400.00 | 23,750.00 | 23,175.00 | 23,250.00 | 23,250.00 | 0.65% | 1,644,992 |