Korean Air Lines Co., Ltd. 003490
KRX · Südkorea · Transport
KRW 31.200,00-800,00 (-2,50 %)
Markt geschlossen· · KRW · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · KRW · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | KRW 31.200,00 | -2,50 % | KRW 31.950,00 | KRW 31.950,00 | KRW 30.900,00 | 1,89M |
| 2026-09-30 | KRW 32.000,00 | +1,91 % | KRW 31.800,00 | KRW 32.500,00 | KRW 31.400,00 | 2,65M |
| 2026-09-29 | KRW 31.400,00 | -0,95 % | KRW 31.400,00 | KRW 31.500,00 | KRW 30.950,00 | 1,85M |
| 2026-09-28 | KRW 31.700,00 | +0,63 % | KRW 31.400,00 | KRW 31.700,00 | KRW 30.800,00 | 2,86M |
| 2026-09-23 | KRW 31.500,00 | +0,32 % | KRW 31.500,00 | KRW 32.100,00 | KRW 31.100,00 | 4,15M |
| 2026-09-22 | KRW 31.400,00 | +8,84 % | KRW 29.250,00 | KRW 31.400,00 | KRW 29.150,00 | 7,33M |
| 2026-09-21 | KRW 28.850,00 | -1,54 % | KRW 29.150,00 | KRW 29.300,00 | KRW 28.700,00 | 1,16M |
| 2026-09-18 | KRW 29.300,00 | -0,34 % | KRW 29.750,00 | KRW 30.100,00 | KRW 28.900,00 | 2,50M |
| 2026-09-17 | KRW 29.400,00 | +1,20 % | KRW 29.200,00 | KRW 29.950,00 | KRW 29.000,00 | 1,61M |
| 2026-09-16 | KRW 29.050,00 | -1,02 % | KRW 29.050,00 | KRW 29.300,00 | KRW 28.600,00 | 1,32M |
| 2026-09-15 | KRW 29.350,00 | -1,68 % | KRW 29.600,00 | KRW 30.050,00 | KRW 29.200,00 | 974,02K |
| 2026-09-14 | KRW 29.850,00 | +3,11 % | KRW 28.450,00 | KRW 29.950,00 | KRW 28.400,00 | 2,08M |
| 2026-09-11 | KRW 28.950,00 | -2,03 % | KRW 28.650,00 | KRW 29.050,00 | KRW 28.500,00 | 2,17M |
| 2026-09-10 | KRW 29.550,00 | -0,84 % | KRW 29.350,00 | KRW 29.800,00 | KRW 29.000,00 | 4,29M |
| 2026-09-09 | KRW 29.800,00 | -1,00 % | KRW 29.900,00 | KRW 30.250,00 | KRW 29.600,00 | 3,05M |
| 2026-09-08 | KRW 30.100,00 | -0,82 % | KRW 30.400,00 | KRW 30.750,00 | KRW 29.950,00 | 2,49M |
| 2026-09-07 | KRW 30.350,00 | +0,50 % | KRW 30.350,00 | KRW 30.900,00 | KRW 29.900,00 | 3,18M |
| 2026-09-04 | KRW 30.200,00 | +3,60 % | KRW 29.500,00 | KRW 30.500,00 | KRW 29.300,00 | 4,83M |
| 2026-09-03 | KRW 29.150,00 | +0,87 % | KRW 28.950,00 | KRW 29.800,00 | KRW 28.500,00 | 3,24M |
| 2026-09-02 | KRW 28.900,00 | +0,52 % | KRW 28.050,00 | KRW 28.950,00 | KRW 27.550,00 | 3,21M |
| 2026-09-01 | KRW 28.750,00 | +2,31 % | KRW 27.750,00 | KRW 28.950,00 | KRW 27.750,00 | 2,27M |
| 2026-08-31 | KRW 28.100,00 | -2,09 % | KRW 28.250,00 | KRW 28.700,00 | KRW 27.900,00 | 2,53M |
| 2026-08-28 | KRW 28.700,00 | +1,77 % | KRW 27.850,00 | KRW 28.850,00 | KRW 27.750,00 | 2,75M |
| 2026-08-27 | KRW 28.200,00 | +0,18 % | KRW 28.000,00 | KRW 28.800,00 | KRW 28.000,00 | 3,16M |
| 2026-08-26 | KRW 28.150,00 | +7,03 % | KRW 26.850,00 | KRW 28.200,00 | KRW 26.750,00 | 6,21M |
| 2026-08-25 | KRW 26.300,00 | +1,15 % | KRW 26.000,00 | KRW 26.350,00 | KRW 25.650,00 | 2,09M |
| 2026-08-24 | KRW 26.000,00 | +0,78 % | KRW 25.800,00 | KRW 26.500,00 | KRW 25.800,00 | 2,89M |
| 2026-08-21 | KRW 25.800,00 | +2,99 % | KRW 24.750,00 | KRW 25.950,00 | KRW 24.700,00 | 3,92M |
| 2026-08-20 | KRW 25.050,00 | 0,00 % | KRW 25.200,00 | KRW 25.400,00 | KRW 24.900,00 | 1,60M |
| 2026-08-19 | KRW 25.050,00 | -0,79 % | KRW 24.750,00 | KRW 25.150,00 | KRW 24.400,00 | 1,94M |
| 2026-08-18 | KRW 25.250,00 | -3,99 % | KRW 25.950,00 | KRW 26.000,00 | KRW 25.050,00 | 2,77M |
| 2026-08-14 | KRW 26.300,00 | +0,77 % | KRW 26.100,00 | KRW 26.550,00 | KRW 26.050,00 | 1,62M |
| 2026-08-13 | KRW 26.100,00 | -1,51 % | KRW 26.750,00 | KRW 26.900,00 | KRW 25.900,00 | 2,95M |
| 2026-08-12 | KRW 26.500,00 | -0,56 % | KRW 26.650,00 | KRW 27.000,00 | KRW 26.450,00 | 1,45M |
| 2026-08-11 | KRW 26.650,00 | -0,74 % | KRW 26.400,00 | KRW 26.800,00 | KRW 25.900,00 | 1,40M |
| 2026-08-10 | KRW 26.850,00 | -1,10 % | KRW 27.100,00 | KRW 27.100,00 | KRW 26.400,00 | 1,82M |
| 2026-08-07 | KRW 27.150,00 | -1,27 % | KRW 27.150,00 | KRW 27.300,00 | KRW 26.650,00 | 1,83M |
| 2026-08-06 | KRW 27.500,00 | +2,23 % | KRW 27.100,00 | KRW 27.600,00 | KRW 26.850,00 | 2,56M |
| 2026-08-05 | KRW 26.900,00 | +3,07 % | KRW 26.800,00 | KRW 27.800,00 | KRW 26.750,00 | 3,85M |
| 2026-08-04 | KRW 26.100,00 | -0,38 % | KRW 26.250,00 | KRW 26.450,00 | KRW 25.750,00 | 1,56M |
| 2026-08-03 | KRW 26.200,00 | +1,16 % | KRW 25.850,00 | KRW 27.000,00 | KRW 25.800,00 | 3,17M |
| 2026-07-31 | KRW 25.900,00 | +5,07 % | KRW 25.300,00 | KRW 26.100,00 | KRW 25.050,00 | 2,56M |
| 2026-07-30 | KRW 24.650,00 | -0,60 % | KRW 24.750,00 | KRW 25.300,00 | KRW 24.450,00 | 2,30M |
| 2026-07-29 | KRW 24.800,00 | -1,78 % | KRW 25.650,00 | KRW 25.750,00 | KRW 23.950,00 | 3,19M |
| 2026-07-28 | KRW 25.250,00 | -4,54 % | KRW 26.200,00 | KRW 26.350,00 | KRW 25.000,00 | 2,25M |
| 2026-07-27 | KRW 26.450,00 | +3,93 % | KRW 26.100,00 | KRW 27.350,00 | KRW 25.950,00 | 3,22M |
| 2026-07-24 | KRW 25.450,00 | -1,17 % | KRW 25.050,00 | KRW 25.700,00 | KRW 24.900,00 | 3,04M |
| 2026-07-23 | KRW 25.750,00 | +3,41 % | KRW 24.850,00 | KRW 25.850,00 | KRW 24.700,00 | 1,98M |
| 2026-07-22 | KRW 24.900,00 | -1,78 % | KRW 25.600,00 | KRW 25.900,00 | KRW 24.900,00 | 2,05M |
| 2026-07-21 | KRW 25.350,00 | 0,00 % | KRW 25.200,00 | KRW 25.750,00 | KRW 25.000,00 | 1,62M |
| 2026-07-20 | KRW 25.350,00 | -4,34 % | KRW 25.850,00 | KRW 25.900,00 | KRW 25.000,00 | 2,00M |
| 2026-07-16 | KRW 26.500,00 | -0,56 % | KRW 26.450,00 | KRW 27.200,00 | KRW 26.200,00 | 2,46M |
| 2026-07-15 | KRW 26.650,00 | +0,57 % | KRW 27.200,00 | KRW 27.950,00 | KRW 26.500,00 | 3,17M |
| 2026-07-14 | KRW 26.500,00 | +2,51 % | KRW 25.900,00 | KRW 26.700,00 | KRW 25.400,00 | 4,25M |
| 2026-07-13 | KRW 25.850,00 | -3,36 % | KRW 26.500,00 | KRW 26.850,00 | KRW 25.650,00 | 3,25M |
| 2026-07-10 | KRW 26.750,00 | +0,19 % | KRW 27.300,00 | KRW 28.050,00 | KRW 26.700,00 | 3,66M |
| 2026-07-09 | KRW 26.700,00 | -5,15 % | KRW 27.800,00 | KRW 27.900,00 | KRW 26.400,00 | 4,07M |
| 2026-07-08 | KRW 28.150,00 | -3,43 % | KRW 28.600,00 | KRW 28.700,00 | KRW 27.100,00 | 4,57M |
| 2026-07-07 | KRW 29.150,00 | +1,39 % | KRW 28.750,00 | KRW 29.450,00 | KRW 28.500,00 | 3,73M |
| 2026-07-06 | KRW 28.750,00 | -0,35 % | KRW 29.150,00 | KRW 29.500,00 | KRW 28.450,00 | 2,74M |
| 2026-07-03 | KRW 28.850,00 | +1,05 % | KRW 28.800,00 | KRW 29.100,00 | KRW 28.050,00 | 3,70M |
| 2026-07-02 | KRW 28.550,00 | +2,70 % | KRW 27.650,00 | KRW 29.700,00 | KRW 26.850,00 | 6,57M |
| 2026-07-01 | KRW 27.800,00 | +0,91 % | KRW 27.750,00 | KRW 28.300,00 | KRW 27.250,00 | 2,38M |
| 2026-06-30 | KRW 27.550,00 | -2,82 % | KRW 28.200,00 | KRW 28.550,00 | KRW 27.400,00 | 1,73M |
| 2026-06-29 | KRW 28.350,00 | +1,07 % | KRW 28.150,00 | KRW 28.700,00 | KRW 27.000,00 | 2,08M |
| 2026-06-26 | KRW 28.050,00 | -3,61 % | KRW 28.600,00 | KRW 28.650,00 | KRW 27.400,00 | 2,57M |
| 2026-06-25 | KRW 29.100,00 | +6,40 % | KRW 28.100,00 | KRW 29.600,00 | KRW 28.050,00 | 4,77M |
| 2026-06-24 | KRW 27.350,00 | +5,60 % | KRW 26.100,00 | KRW 27.550,00 | KRW 25.800,00 | 2,82M |
| 2026-06-23 | KRW 25.900,00 | -4,25 % | KRW 27.350,00 | KRW 27.450,00 | KRW 25.900,00 | 2,26M |
| 2026-06-22 | KRW 27.050,00 | -3,22 % | KRW 27.300,00 | KRW 27.400,00 | KRW 26.700,00 | 1,84M |
| 2026-06-19 | KRW 27.950,00 | -3,12 % | KRW 28.600,00 | KRW 29.600,00 | KRW 27.300,00 | 3,87M |
| 2026-06-18 | KRW 28.850,00 | +0,17 % | KRW 28.250,00 | KRW 29.300,00 | KRW 28.250,00 | 2,32M |
| 2026-06-17 | KRW 28.800,00 | -1,71 % | KRW 29.400,00 | KRW 29.450,00 | KRW 28.700,00 | 2,10M |
| 2026-06-16 | KRW 29.300,00 | -2,33 % | KRW 29.500,00 | KRW 29.700,00 | KRW 28.500,00 | 2,99M |
| 2026-06-15 | KRW 30.000,00 | +12,78 % | KRW 28.000,00 | KRW 31.200,00 | KRW 27.600,00 | 12,00M |
| 2026-06-12 | KRW 26.600,00 | +7,26 % | KRW 26.300,00 | KRW 27.125,00 | KRW 26.100,00 | 3,33M |
| 2026-06-11 | KRW 24.800,00 | -2,55 % | KRW 24.700,00 | KRW 24.950,00 | KRW 24.100,00 | 2,04M |
| 2026-06-10 | KRW 25.450,00 | +2,41 % | KRW 24.700,00 | KRW 25.900,00 | KRW 24.700,00 | 214 |
| 2026-06-09 | KRW 24.850,00 | +4,41 % | KRW 24.200,00 | KRW 25.000,00 | KRW 24.150,00 | 1,83M |
| 2026-06-08 | KRW 23.800,00 | -4,42 % | KRW 23.900,00 | KRW 24.400,00 | KRW 23.650,00 | 1,68M |
| 2026-06-05 | KRW 24.900,00 | -0,60 % | KRW 25.000,00 | KRW 25.450,00 | KRW 24.500,00 | 1,53M |
| 2026-06-04 | KRW 25.050,00 | -0,99 % | KRW 25.200,00 | KRW 25.400,00 | KRW 24.750,00 | 1,23M |
| 2026-06-02 | KRW 25.300,00 | -1,94 % | KRW 25.650,00 | KRW 25.650,00 | KRW 25.000,00 | 1,67M |
| 2026-06-01 | KRW 25.800,00 | -3,73 % | KRW 26.000,00 | KRW 26.200,00 | KRW 25.650,00 | 1,94M |
| 2026-05-29 | KRW 26.800,00 | -0,74 % | KRW 27.650,00 | KRW 27.800,00 | KRW 26.400,00 | 3,99M |
| 2026-05-28 | KRW 27.000,00 | +0,56 % | KRW 27.300,00 | KRW 27.500,00 | KRW 26.150,00 | 2,73M |
| 2026-05-27 | KRW 26.850,00 | -2,19 % | KRW 27.200,00 | KRW 27.350,00 | KRW 26.450,00 | 1,61M |
| 2026-05-26 | KRW 27.450,00 | +2,43 % | KRW 27.900,00 | KRW 28.400,00 | KRW 27.250,00 | 2,51M |
| 2026-05-22 | KRW 26.800,00 | +1,32 % | KRW 26.850,00 | KRW 27.250,00 | KRW 26.350,00 | 2,00M |
| 2026-05-21 | KRW 26.450,00 | +6,65 % | KRW 25.950,00 | KRW 26.700,00 | KRW 25.900,00 | 2,38M |