Korean Air Lines Co., Ltd. 003490
KRX · Güney Kore · Ulaştırma
KRW 31.200,00-800,00 (-%2,50)
Piyasa kapalı· · KRW · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · KRW · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |