Korean Air Lines Co., Ltd. 003490
KRX · South Korea · Transportation
KRW 31,200.00-800.00 (-2.50%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | KRW 31,200.00 | -2.50% | KRW 31,950.00 | KRW 31,950.00 | KRW 30,900.00 | 1.82M |
| 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 |