Singapore markets closed
Straits Times Index
3,292.93 -3.96 (-0.12%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,475.92 +268.79 (+1.48%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
64,135.12 +5,051.25 (+8.55%) CMC Crypto 200
1,359.39 +82.41 (+6.45%)
Korean Airlines Co.,Ltd. (003495.KS)
KSE - KSE Delayed price. Currency in KRW
Add to watchlist
At close: 03:30PM KST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in KRWDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 23,650.00 | 23,850.00 | 23,450.00 | 23,650.00 | 23,650.00 | 1,349 |
| 02 May 2024 | 23,650.00 | 23,650.00 | 23,350.00 | 23,600.00 | 23,600.00 | 370 |
| 30 Apr 2024 | 23,450.00 | 23,600.00 | 23,250.00 | 23,300.00 | 23,300.00 | 1,461 |
| 29 Apr 2024 | 23,450.00 | 23,900.00 | 23,000.00 | 23,600.00 | 23,600.00 | 1,435 |
| 26 Apr 2024 | 23,850.00 | 23,850.00 | 23,300.00 | 23,450.00 | 23,450.00 | 994 |
| 25 Apr 2024 | 23,800.00 | 23,900.00 | 23,600.00 | 23,800.00 | 23,800.00 | 275 |
| 24 Apr 2024 | 23,950.00 | 23,950.00 | 23,450.00 | 23,800.00 | 23,800.00 | 1,712 |
| 23 Apr 2024 | 23,850.00 | 23,950.00 | 23,700.00 | 23,800.00 | 23,800.00 | 271 |
| 22 Apr 2024 | 22,850.00 | 23,950.00 | 22,850.00 | 23,850.00 | 23,850.00 | 541 |
| 19 Apr 2024 | 23,700.00 | 23,700.00 | 22,500.00 | 23,500.00 | 23,500.00 | 569 |
| 18 Apr 2024 | 23,150.00 | 23,500.00 | 23,150.00 | 23,500.00 | 23,500.00 | 480 |
| 17 Apr 2024 | 22,500.00 | 23,300.00 | 22,050.00 | 23,000.00 | 23,000.00 | 750 |
| 16 Apr 2024 | 23,200.00 | 23,750.00 | 22,100.00 | 22,950.00 | 22,950.00 | 3,147 |
| 15 Apr 2024 | 23,950.00 | 24,000.00 | 23,600.00 | 23,700.00 | 23,700.00 | 1,094 |
| 12 Apr 2024 | 24,000.00 | 24,000.00 | 23,700.00 | 23,950.00 | 23,950.00 | 383 |
| 11 Apr 2024 | 24,100.00 | 24,100.00 | 23,850.00 | 23,900.00 | 23,900.00 | 1,228 |
| 09 Apr 2024 | 23,750.00 | 24,100.00 | 23,750.00 | 24,050.00 | 24,050.00 | 1,067 |
| 08 Apr 2024 | 24,000.00 | 24,100.00 | 23,650.00 | 24,050.00 | 24,050.00 | 1,491 |
| 05 Apr 2024 | 24,200.00 | 24,250.00 | 24,050.00 | 24,050.00 | 24,050.00 | 1,464 |
| 04 Apr 2024 | 24,350.00 | 24,350.00 | 24,000.00 | 24,200.00 | 24,200.00 | 2,195 |
| 03 Apr 2024 | 24,600.00 | 24,600.00 | 24,100.00 | 24,350.00 | 24,350.00 | 1,498 |
| 02 Apr 2024 | 24,750.00 | 24,800.00 | 24,300.00 | 24,600.00 | 24,600.00 | 2,147 |
| 01 Apr 2024 | 24,200.00 | 24,650.00 | 24,200.00 | 24,650.00 | 24,650.00 | 1,355 |
| 29 Mar 2024 | 24,600.00 | 24,700.00 | 24,450.00 | 24,500.00 | 24,500.00 | 2,369 |
| 28 Mar 2024 | 24,750.00 | 24,850.00 | 24,350.00 | 24,700.00 | 24,700.00 | 1,035 |
| 27 Mar 2024 | 24,850.00 | 24,850.00 | 24,550.00 | 24,700.00 | 24,700.00 | 1,015 |
| 26 Mar 2024 | 24,850.00 | 24,850.00 | 24,400.00 | 24,750.00 | 24,750.00 | 1,266 |
| 25 Mar 2024 | 24,550.00 | 24,650.00 | 24,250.00 | 24,650.00 | 24,650.00 | 1,915 |
| 22 Mar 2024 | 24,600.00 | 24,800.00 | 24,500.00 | 24,550.00 | 24,550.00 | 1,740 |
| 21 Mar 2024 | 24,650.00 | 24,800.00 | 24,250.00 | 24,600.00 | 24,600.00 | 1,565 |
| 20 Mar 2024 | 24,800.00 | 24,850.00 | 24,600.00 | 24,650.00 | 24,650.00 | 663 |
| 19 Mar 2024 | 24,200.00 | 25,050.00 | 24,200.00 | 24,650.00 | 24,650.00 | 1,519 |
| 18 Mar 2024 | 24,500.00 | 25,250.00 | 24,400.00 | 24,700.00 | 24,700.00 | 1,791 |
| 15 Mar 2024 | 25,150.00 | 25,150.00 | 24,750.00 | 24,900.00 | 24,900.00 | 1,487 |
| 14 Mar 2024 | 25,050.00 | 25,200.00 | 24,750.00 | 24,750.00 | 24,750.00 | 1,816 |
| 13 Mar 2024 | 25,100.00 | 25,150.00 | 24,700.00 | 25,000.00 | 25,000.00 | 1,383 |
| 12 Mar 2024 | 24,900.00 | 25,300.00 | 24,850.00 | 25,100.00 | 25,100.00 | 1,822 |
| 11 Mar 2024 | 25,050.00 | 25,200.00 | 24,900.00 | 24,900.00 | 24,900.00 | 929 |
| 08 Mar 2024 | 24,600.00 | 25,150.00 | 24,600.00 | 25,050.00 | 25,050.00 | 1,203 |
| 07 Mar 2024 | 25,200.00 | 25,200.00 | 24,900.00 | 25,050.00 | 25,050.00 | 1,817 |
| 06 Mar 2024 | 25,300.00 | 25,300.00 | 25,000.00 | 25,200.00 | 25,200.00 | 899 |
| 05 Mar 2024 | 25,250.00 | 25,500.00 | 25,050.00 | 25,300.00 | 25,300.00 | 1,251 |
| 04 Mar 2024 | 25,700.00 | 26,300.00 | 24,600.00 | 25,500.00 | 25,500.00 | 4,509 |
| 29 Feb 2024 | 25,550.00 | 25,850.00 | 25,400.00 | 25,700.00 | 25,700.00 | 1,225 |
| 28 Feb 2024 | 25,500.00 | 25,900.00 | 25,500.00 | 25,550.00 | 25,550.00 | 1,904 |
| 27 Feb 2024 | 25,650.00 | 25,700.00 | 25,250.00 | 25,550.00 | 25,550.00 | 2,815 |
| 26 Feb 2024 | 25,600.00 | 25,900.00 | 25,550.00 | 25,700.00 | 25,700.00 | 1,046 |
| 23 Feb 2024 | 26,100.00 | 26,100.00 | 25,650.00 | 25,700.00 | 25,700.00 | 1,710 |
| 22 Feb 2024 | 26,100.00 | 26,100.00 | 25,700.00 | 25,950.00 | 25,950.00 | 2,072 |
| 21 Feb 2024 | 25,900.00 | 26,100.00 | 25,700.00 | 25,950.00 | 25,950.00 | 1,691 |
| 20 Feb 2024 | 26,150.00 | 26,150.00 | 25,600.00 | 25,900.00 | 25,900.00 | 1,366 |
| 19 Feb 2024 | 25,600.00 | 26,000.00 | 25,500.00 | 25,900.00 | 25,900.00 | 2,825 |
| 16 Feb 2024 | 25,600.00 | 26,500.00 | 25,600.00 | 25,800.00 | 25,800.00 | 2,542 |
| 15 Feb 2024 | 26,300.00 | 26,300.00 | 25,700.00 | 26,000.00 | 26,000.00 | 4,012 |
| 14 Feb 2024 | 26,550.00 | 26,550.00 | 25,300.00 | 26,000.00 | 26,000.00 | 8,717 |
| 13 Feb 2024 | 26,250.00 | 27,050.00 | 25,700.00 | 26,600.00 | 26,600.00 | 8,026 |
| 08 Feb 2024 | 25,650.00 | 26,000.00 | 25,350.00 | 25,700.00 | 25,700.00 | 4,258 |
| 07 Feb 2024 | 25,250.00 | 25,700.00 | 25,250.00 | 25,500.00 | 25,500.00 | 2,293 |
| 06 Feb 2024 | 25,400.00 | 25,650.00 | 25,350.00 | 25,400.00 | 25,400.00 | 3,496 |
| 05 Feb 2024 | 25,900.00 | 25,900.00 | 25,300.00 | 25,650.00 | 25,650.00 | 4,383 |
| 02 Feb 2024 | 25,150.00 | 26,000.00 | 25,150.00 | 25,600.00 | 25,600.00 | 9,214 |
| 01 Feb 2024 | 27,900.00 | 28,050.00 | 25,000.00 | 26,000.00 | 26,000.00 | 59,047 |
| 31 Jan 2024 | 24,800.00 | 25,200.00 | 24,700.00 | 25,000.00 | 25,000.00 | 16,837 |
| 30 Jan 2024 | 24,700.00 | 24,850.00 | 24,350.00 | 24,800.00 | 24,800.00 | 638 |
| 29 Jan 2024 | 24,600.00 | 24,700.00 | 24,500.00 | 24,700.00 | 24,700.00 | 687 |
| 26 Jan 2024 | 24,900.00 | 24,900.00 | 24,400.00 | 24,600.00 | 24,600.00 | 454 |
| 25 Jan 2024 | 24,550.00 | 24,900.00 | 24,300.00 | 24,300.00 | 24,300.00 | 1,384 |
| 24 Jan 2024 | 24,700.00 | 25,100.00 | 24,450.00 | 24,500.00 | 24,500.00 | 1,972 |
| 23 Jan 2024 | 24,600.00 | 24,900.00 | 24,500.00 | 24,700.00 | 24,700.00 | 1,328 |
| 22 Jan 2024 | 25,100.00 | 25,250.00 | 24,650.00 | 24,700.00 | 24,700.00 | 1,962 |
| 19 Jan 2024 | 25,000.00 | 25,250.00 | 24,850.00 | 25,250.00 | 25,250.00 | 1,595 |
| 18 Jan 2024 | 25,400.00 | 25,400.00 | 25,000.00 | 25,150.00 | 25,150.00 | 2,255 |
| 17 Jan 2024 | 25,350.00 | 25,700.00 | 25,050.00 | 25,250.00 | 25,250.00 | 3,910 |
| 16 Jan 2024 | 25,900.00 | 25,900.00 | 25,200.00 | 25,250.00 | 25,250.00 | 3,273 |
| 15 Jan 2024 | 25,400.00 | 29,050.00 | 25,300.00 | 25,500.00 | 25,500.00 | 48,515 |
| 12 Jan 2024 | 24,850.00 | 25,000.00 | 24,650.00 | 24,800.00 | 24,800.00 | 2,058 |
| 11 Jan 2024 | 24,900.00 | 25,000.00 | 24,750.00 | 24,850.00 | 24,850.00 | 2,413 |
| 10 Jan 2024 | 25,250.00 | 25,250.00 | 24,900.00 | 24,900.00 | 24,900.00 | 2,646 |
| 09 Jan 2024 | 24,900.00 | 25,500.00 | 24,850.00 | 25,250.00 | 25,250.00 | 4,415 |
| 08 Jan 2024 | 25,000.00 | 25,000.00 | 24,800.00 | 24,900.00 | 24,900.00 | 1,291 |
| 05 Jan 2024 | 25,000.00 | 25,100.00 | 24,800.00 | 25,000.00 | 25,000.00 | 1,451 |
| 04 Jan 2024 | 24,850.00 | 25,100.00 | 24,800.00 | 24,950.00 | 24,950.00 | 1,489 |
| 03 Jan 2024 | 25,100.00 | 25,100.00 | 24,750.00 | 25,100.00 | 25,100.00 | 796 |
| 02 Jan 2024 | 24,850.00 | 25,350.00 | 24,800.00 | 25,100.00 | 25,100.00 | 1,884 |
| 28 Dec 2023 | 24,900.00 | 24,950.00 | 24,400.00 | 24,850.00 | 24,850.00 | 3,187 |
| 27 Dec 2023 | 25,050.00 | 25,100.00 | 24,800.00 | 24,900.00 | 24,900.00 | 1,855 |
| 27 Dec 2023 | 800 Dividend | |||||
| 26 Dec 2023 | 25,500.00 | 25,500.00 | 24,950.00 | 24,950.00 | 24,150.00 | 2,483 |
| 22 Dec 2023 | 25,150.00 | 25,200.00 | 24,900.00 | 25,050.00 | 24,246.79 | 2,232 |
| 21 Dec 2023 | 25,150.00 | 25,750.00 | 25,000.00 | 25,150.00 | 24,343.59 | 3,609 |
| 20 Dec 2023 | 24,950.00 | 25,900.00 | 24,950.00 | 25,150.00 | 24,343.59 | 8,337 |
| 19 Dec 2023 | 25,200.00 | 25,250.00 | 24,800.00 | 24,950.00 | 24,150.00 | 2,065 |
| 18 Dec 2023 | 25,200.00 | 25,500.00 | 25,100.00 | 25,200.00 | 24,391.98 | 2,682 |
| 15 Dec 2023 | 25,300.00 | 25,600.00 | 24,900.00 | 25,100.00 | 24,295.19 | 4,220 |
| 14 Dec 2023 | 25,500.00 | 25,500.00 | 24,850.00 | 24,900.00 | 24,101.60 | 3,021 |
| 13 Dec 2023 | 25,050.00 | 25,250.00 | 24,800.00 | 24,850.00 | 24,053.21 | 4,074 |
| 12 Dec 2023 | 24,950.00 | 25,400.00 | 24,700.00 | 25,050.00 | 24,246.79 | 2,151 |
| 11 Dec 2023 | 25,150.00 | 25,500.00 | 24,550.00 | 24,900.00 | 24,101.60 | 5,095 |
| 08 Dec 2023 | 25,400.00 | 26,300.00 | 24,850.00 | 25,150.00 | 24,343.59 | 9,707 |
| 07 Dec 2023 | 23,800.00 | 27,950.00 | 23,800.00 | 24,850.00 | 24,053.21 | 58,126 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.