Korean Airlines Co.,Ltd. (003490.KS)
KSE - KSE Delayed Price. Currency in KRW
Add to watchlist
At close: 03:30PM KST
Time Period:
May 18, 2023 - May 18, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in KRWDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 17, 2024 | 21,750.00 | 21,900.00 | 21,650.00 | 21,700.00 | 21,700.00 | 396,773 |
| May 16, 2024 | 22,000.00 | 22,100.00 | 21,600.00 | 21,850.00 | 21,850.00 | 885,681 |
| May 14, 2024 | 21,950.00 | 22,000.00 | 21,800.00 | 21,900.00 | 21,900.00 | 373,051 |
| May 13, 2024 | 22,150.00 | 22,200.00 | 21,800.00 | 21,950.00 | 21,950.00 | 591,311 |
| May 10, 2024 | 22,100.00 | 22,200.00 | 22,000.00 | 22,000.00 | 22,000.00 | 548,470 |
| May 09, 2024 | 21,850.00 | 22,100.00 | 21,800.00 | 21,900.00 | 21,900.00 | 1,168,289 |
| May 08, 2024 | 21,500.00 | 21,800.00 | 21,500.00 | 21,800.00 | 21,800.00 | 581,006 |
| May 07, 2024 | 21,500.00 | 21,600.00 | 21,400.00 | 21,500.00 | 21,500.00 | 686,157 |
| May 03, 2024 | 21,400.00 | 21,400.00 | 21,250.00 | 21,300.00 | 21,300.00 | 375,592 |
| May 02, 2024 | 21,000.00 | 21,300.00 | 20,900.00 | 21,200.00 | 21,200.00 | 636,576 |
| Apr 30, 2024 | 21,050.00 | 21,250.00 | 20,900.00 | 20,950.00 | 20,950.00 | 680,704 |
| Apr 29, 2024 | 20,850.00 | 21,100.00 | 20,750.00 | 21,050.00 | 21,050.00 | 652,712 |
| Apr 26, 2024 | 20,650.00 | 20,800.00 | 20,550.00 | 20,800.00 | 20,800.00 | 303,024 |
| Apr 25, 2024 | 20,600.00 | 20,750.00 | 20,450.00 | 20,600.00 | 20,600.00 | 593,647 |
| Apr 24, 2024 | 20,850.00 | 20,850.00 | 20,650.00 | 20,750.00 | 20,750.00 | 605,859 |
| Apr 23, 2024 | 20,750.00 | 20,800.00 | 20,550.00 | 20,800.00 | 20,800.00 | 515,632 |
| Apr 22, 2024 | 20,650.00 | 20,800.00 | 20,500.00 | 20,750.00 | 20,750.00 | 529,002 |
| Apr 19, 2024 | 20,450.00 | 20,500.00 | 20,000.00 | 20,250.00 | 20,250.00 | 912,650 |
| Apr 18, 2024 | 20,450.00 | 20,900.00 | 20,450.00 | 20,550.00 | 20,550.00 | 774,408 |
| Apr 17, 2024 | 19,990.00 | 20,450.00 | 19,990.00 | 20,150.00 | 20,150.00 | 633,641 |
| Apr 16, 2024 | 20,100.00 | 20,200.00 | 19,960.00 | 19,980.00 | 19,980.00 | 937,775 |
| Apr 15, 2024 | 20,250.00 | 20,450.00 | 20,150.00 | 20,300.00 | 20,300.00 | 605,318 |
| Apr 12, 2024 | 20,900.00 | 20,950.00 | 20,500.00 | 20,500.00 | 20,500.00 | 848,790 |
| Apr 11, 2024 | 20,900.00 | 21,050.00 | 20,700.00 | 21,000.00 | 21,000.00 | 941,622 |
| Apr 09, 2024 | 21,150.00 | 21,300.00 | 20,950.00 | 20,950.00 | 20,950.00 | 543,658 |
| Apr 08, 2024 | 21,100.00 | 21,150.00 | 20,850.00 | 21,150.00 | 21,150.00 | 471,216 |
| Apr 05, 2024 | 21,100.00 | 21,300.00 | 21,000.00 | 21,100.00 | 21,100.00 | 815,889 |
| Apr 04, 2024 | 21,550.00 | 21,600.00 | 21,200.00 | 21,250.00 | 21,250.00 | 950,798 |
| Apr 03, 2024 | 21,550.00 | 21,550.00 | 21,400.00 | 21,500.00 | 21,500.00 | 721,566 |
| Apr 02, 2024 | 22,000.00 | 22,050.00 | 21,600.00 | 21,650.00 | 21,650.00 | 802,978 |
| Apr 01, 2024 | 21,750.00 | 22,100.00 | 21,700.00 | 22,050.00 | 22,050.00 | 745,443 |
| Mar 29, 2024 | 21,750.00 | 21,900.00 | 21,700.00 | 21,700.00 | 21,700.00 | 440,509 |
| Mar 28, 2024 | 21,900.00 | 21,900.00 | 21,700.00 | 21,700.00 | 21,700.00 | 609,229 |
| Mar 27, 2024 | 21,700.00 | 21,900.00 | 21,700.00 | 21,800.00 | 21,800.00 | 483,215 |
| Mar 26, 2024 | 21,900.00 | 22,000.00 | 21,800.00 | 21,800.00 | 21,800.00 | 688,979 |
| Mar 25, 2024 | 21,800.00 | 21,950.00 | 21,800.00 | 21,800.00 | 21,800.00 | 355,730 |
| Mar 22, 2024 | 21,750.00 | 22,100.00 | 21,750.00 | 21,800.00 | 21,800.00 | 761,816 |
| Mar 21, 2024 | 21,550.00 | 21,800.00 | 21,550.00 | 21,750.00 | 21,750.00 | 696,110 |
| Mar 20, 2024 | 21,450.00 | 21,650.00 | 21,400.00 | 21,400.00 | 21,400.00 | 573,629 |
| Mar 19, 2024 | 21,750.00 | 21,800.00 | 21,250.00 | 21,350.00 | 21,350.00 | 1,249,970 |
| Mar 18, 2024 | 22,150.00 | 22,150.00 | 21,800.00 | 21,800.00 | 21,800.00 | 822,452 |
| Mar 15, 2024 | 22,100.00 | 22,150.00 | 21,900.00 | 22,150.00 | 22,150.00 | 1,266,145 |
| Mar 14, 2024 | 22,200.00 | 22,250.00 | 22,000.00 | 22,250.00 | 22,250.00 | 1,276,290 |
| Mar 13, 2024 | 22,300.00 | 22,300.00 | 22,150.00 | 22,200.00 | 22,200.00 | 578,441 |
| Mar 12, 2024 | 22,450.00 | 22,450.00 | 22,150.00 | 22,250.00 | 22,250.00 | 523,859 |
| Mar 11, 2024 | 22,200.00 | 22,450.00 | 22,100.00 | 22,450.00 | 22,450.00 | 540,112 |
| Mar 08, 2024 | 22,400.00 | 22,500.00 | 22,200.00 | 22,200.00 | 22,200.00 | 462,218 |
| Mar 07, 2024 | 22,300.00 | 22,400.00 | 22,050.00 | 22,200.00 | 22,200.00 | 581,419 |
| Mar 06, 2024 | 22,400.00 | 22,450.00 | 22,200.00 | 22,250.00 | 22,250.00 | 721,116 |
| Mar 05, 2024 | 22,500.00 | 22,800.00 | 22,450.00 | 22,450.00 | 22,450.00 | 624,648 |
| Mar 04, 2024 | 23,100.00 | 23,200.00 | 22,600.00 | 22,600.00 | 22,600.00 | 936,680 |
| Feb 29, 2024 | 22,500.00 | 23,450.00 | 22,400.00 | 23,000.00 | 23,000.00 | 2,221,586 |
| Feb 28, 2024 | 22,450.00 | 22,750.00 | 22,350.00 | 22,700.00 | 22,700.00 | 634,830 |
| Feb 27, 2024 | 23,100.00 | 23,150.00 | 22,500.00 | 22,600.00 | 22,600.00 | 1,028,565 |
| Feb 26, 2024 | 23,300.00 | 23,300.00 | 23,000.00 | 23,000.00 | 23,000.00 | 666,941 |
| Feb 23, 2024 | 23,600.00 | 23,600.00 | 23,200.00 | 23,200.00 | 23,200.00 | 563,125 |
| Feb 22, 2024 | 23,700.00 | 23,700.00 | 23,400.00 | 23,450.00 | 23,450.00 | 515,605 |
| Feb 21, 2024 | 23,600.00 | 23,750.00 | 23,400.00 | 23,500.00 | 23,500.00 | 774,151 |
| Feb 20, 2024 | 23,400.00 | 23,600.00 | 23,300.00 | 23,600.00 | 23,600.00 | 1,048,785 |
| Feb 19, 2024 | 23,100.00 | 23,400.00 | 23,100.00 | 23,400.00 | 23,400.00 | 888,082 |
| Feb 16, 2024 | 23,100.00 | 23,150.00 | 22,900.00 | 23,100.00 | 23,100.00 | 529,237 |
| Feb 15, 2024 | 23,450.00 | 23,500.00 | 22,800.00 | 22,900.00 | 22,900.00 | 845,557 |
| Feb 14, 2024 | 23,650.00 | 23,700.00 | 23,150.00 | 23,300.00 | 23,300.00 | 1,145,168 |
| Feb 13, 2024 | 23,050.00 | 23,750.00 | 23,000.00 | 23,650.00 | 23,650.00 | 1,683,410 |
| Feb 08, 2024 | 23,100.00 | 23,100.00 | 22,850.00 | 22,850.00 | 22,850.00 | 798,335 |
| Feb 07, 2024 | 23,000.00 | 23,150.00 | 22,800.00 | 23,050.00 | 23,050.00 | 722,661 |
| Feb 06, 2024 | 22,750.00 | 22,900.00 | 22,650.00 | 22,900.00 | 22,900.00 | 541,475 |
| Feb 05, 2024 | 23,150.00 | 23,200.00 | 22,650.00 | 22,850.00 | 22,850.00 | 753,129 |
| Feb 02, 2024 | 22,750.00 | 23,200.00 | 22,550.00 | 23,150.00 | 23,150.00 | 1,046,922 |
| Feb 01, 2024 | 23,000.00 | 23,350.00 | 22,400.00 | 22,700.00 | 22,700.00 | 1,269,391 |
| Jan 31, 2024 | 22,500.00 | 22,500.00 | 22,150.00 | 22,500.00 | 22,500.00 | 866,776 |
| Jan 30, 2024 | 22,500.00 | 22,600.00 | 22,300.00 | 22,450.00 | 22,450.00 | 610,535 |
| Jan 29, 2024 | 22,450.00 | 22,600.00 | 22,300.00 | 22,400.00 | 22,400.00 | 515,636 |
| Jan 26, 2024 | 22,350.00 | 22,700.00 | 22,350.00 | 22,600.00 | 22,600.00 | 506,115 |
| Jan 25, 2024 | 22,200.00 | 22,500.00 | 22,150.00 | 22,500.00 | 22,500.00 | 443,200 |
| Jan 24, 2024 | 22,400.00 | 22,500.00 | 22,150.00 | 22,300.00 | 22,300.00 | 641,840 |
| Jan 23, 2024 | 22,600.00 | 22,650.00 | 22,300.00 | 22,500.00 | 22,500.00 | 673,378 |
| Jan 22, 2024 | 23,000.00 | 23,000.00 | 22,450.00 | 22,500.00 | 22,500.00 | 521,048 |
| Jan 19, 2024 | 22,550.00 | 23,000.00 | 22,400.00 | 23,000.00 | 23,000.00 | 726,618 |
| Jan 18, 2024 | 22,000.00 | 22,550.00 | 21,950.00 | 22,250.00 | 22,250.00 | 618,877 |
| Jan 17, 2024 | 22,650.00 | 22,750.00 | 22,100.00 | 22,100.00 | 22,100.00 | 733,583 |
| Jan 16, 2024 | 22,950.00 | 23,100.00 | 22,550.00 | 22,650.00 | 22,650.00 | 635,209 |
| Jan 15, 2024 | 23,200.00 | 24,300.00 | 23,150.00 | 22,950.00 | 22,950.00 | 955,556 |
| Jan 12, 2024 | 23,100.00 | 23,100.00 | 22,700.00 | 22,850.00 | 22,850.00 | 827,187 |
| Jan 11, 2024 | 23,750.00 | 23,800.00 | 23,150.00 | 23,150.00 | 23,150.00 | 758,890 |
| Jan 10, 2024 | 23,800.00 | 23,900.00 | 23,400.00 | 23,600.00 | 23,600.00 | 647,619 |
| Jan 09, 2024 | 23,050.00 | 23,600.00 | 22,900.00 | 23,600.00 | 23,600.00 | 1,286,376 |
| Jan 08, 2024 | 23,100.00 | 23,150.00 | 22,500.00 | 22,700.00 | 22,700.00 | 896,223 |
| Jan 05, 2024 | 23,000.00 | 23,150.00 | 22,750.00 | 23,050.00 | 23,050.00 | 642,293 |
| Jan 04, 2024 | 22,700.00 | 23,100.00 | 22,500.00 | 23,000.00 | 23,000.00 | 666,691 |
| Jan 03, 2024 | 23,850.00 | 23,900.00 | 23,000.00 | 23,000.00 | 23,000.00 | 1,033,606 |
| Jan 02, 2024 | 23,750.00 | 24,000.00 | 23,600.00 | 23,900.00 | 23,900.00 | 681,904 |
| Dec 28, 2023 | 23,550.00 | 23,900.00 | 23,450.00 | 23,900.00 | 23,900.00 | 715,804 |
| Dec 27, 2023 | 23,750.00 | 23,800.00 | 23,300.00 | 23,450.00 | 23,450.00 | 896,421 |
| Dec 27, 2023 | 750 Dividend | |||||
| Dec 26, 2023 | 23,900.00 | 24,100.00 | 23,600.00 | 24,000.00 | 23,250.00 | 1,184,309 |
| Dec 22, 2023 | 23,950.00 | 23,950.00 | 23,550.00 | 23,700.00 | 22,959.38 | 808,097 |
| Dec 21, 2023 | 23,350.00 | 24,000.00 | 23,350.00 | 23,850.00 | 23,104.69 | 718,977 |
| Dec 20, 2023 | 23,600.00 | 23,750.00 | 23,500.00 | 23,600.00 | 22,862.50 | 805,807 |
| Dec 19, 2023 | 23,150.00 | 23,450.00 | 23,050.00 | 23,450.00 | 22,717.19 | 572,381 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.