Comparing Back to the side-by-side chart ↗
Korean Air Lines Co (003490.KS) — Price History
As of 2026-10-30 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.
The Closelooknet read
- Signal: Pullback inside an uptrend stack — Trades -7.2% vs the 50-day and +2.1% vs the 200-day average, 18.3% below the 52-week high and +30.3% off the 52-week low. Computed from daily closes. (as of 2026-10-30)
- Trend: Korean Air Lines Co trades 7.2% below its 50-day and 2.1% above its 200-day moving average. (as of 2026-10-30)
Korean Air Lines operates passenger and cargo air transport, aircraft maintenance and parts production, hotel management, and other services such as engine repair and cargo information networks. It is headquartered in Seoul, South Korea.
The full read — the desk's view, the earnings record, peers and the company snapshot — is on the 003490.KS overview; the trend detail on the technical tab. Research diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-10-30 | 26400.00 | 26600.00 | 26000.00 | 26550.00 | +0.38% | 1,143,442 |
| 2026-10-29 | 25850.00 | 26600.00 | 25850.00 | 26450.00 | +1.34% | 1,329,017 |
| 2026-10-28 | 25850.00 | 26550.00 | 25800.00 | 26100.00 | +2.15% | 1,269,963 |
| 2026-10-27 | 25600.00 | 25850.00 | 25450.00 | 25550.00 | +1.79% | 981,468 |
| 2026-10-26 | 25450.00 | 26000.00 | 25100.00 | 25100.00 | -2.71% | 1,524,412 |
| 2026-10-23 | 26150.00 | 26200.00 | 25500.00 | 25800.00 | -2.46% | 1,800,611 |
| 2026-10-22 | 27050.00 | 27500.00 | 26400.00 | 26450.00 | -2.94% | 1,715,383 |
| 2026-10-21 | 26500.00 | 27300.00 | 26450.00 | 27250.00 | +3.81% | 1,999,916 |
| 2026-10-20 | 26750.00 | 27100.00 | 26050.00 | 26250.00 | -3.14% | 2,978,527 |
| 2026-10-19 | 26150.00 | 27150.00 | 25900.00 | 27100.00 | +2.85% | 3,229,902 |
| 2026-10-16 | 29450.00 | 29600.00 | 26300.00 | 26350.00 | -10.53% | 8,400,986 |
| 2026-10-15 | 29200.00 | 29750.00 | 28850.00 | 29450.00 | -2.32% | 2,912,696 |
| 2026-10-14 | 30450.00 | 30550.00 | 29850.00 | 30150.00 | -1.15% | 1,845,150 |
| 2026-10-13 | 30550.00 | 30550.00 | 29400.00 | 30500.00 | -1.93% | 2,305,249 |
| 2026-10-12 | 30450.00 | 31300.00 | 30450.00 | 31100.00 | +1.30% | 2,638,619 |
| 2026-10-08 | 30650.00 | 31200.00 | 30300.00 | 30700.00 | -0.49% | 2,791,673 |
| 2026-10-07 | 31000.00 | 31950.00 | 30600.00 | 30850.00 | -0.96% | 1,257,789 |
| 2026-10-06 | 31000.00 | 31400.00 | 30200.00 | 31150.00 | +1.80% | 1,680,355 |
| 2026-10-02 | 30900.00 | 31150.00 | 30250.00 | 30600.00 | -1.92% | 1,868,125 |
| 2026-10-01 | 31950.00 | 31950.00 | 30900.00 | 31200.00 | -2.50% | 1,822,858 |
| 2026-09-30 | 31800.00 | 32500.00 | 31400.00 | 32000.00 | +1.91% | 2,648,543 |
| 2026-09-29 | 31400.00 | 31500.00 | 30950.00 | 31400.00 | -0.95% | 1,849,487 |
| 2026-09-28 | 31400.00 | 31700.00 | 30800.00 | 31700.00 | +0.63% | 2,860,534 |
| 2026-09-23 | 31500.00 | 32100.00 | 31100.00 | 31500.00 | +0.32% | 4,154,511 |
| 2026-09-22 | 29250.00 | 31400.00 | 29150.00 | 31400.00 | +8.84% | 7,326,416 |
| 2026-09-21 | 29150.00 | 29300.00 | 28700.00 | 28850.00 | -1.54% | 1,158,147 |
| 2026-09-18 | 29750.00 | 30100.00 | 28900.00 | 29300.00 | -0.34% | 2,500,096 |
| 2026-09-17 | 29200.00 | 29950.00 | 29000.00 | 29400.00 | +1.20% | 1,610,759 |
| 2026-09-16 | 29050.00 | 29300.00 | 28600.00 | 29050.00 | -1.02% | 1,322,448 |
| 2026-09-15 | 29600.00 | 30050.00 | 29200.00 | 29350.00 | -1.68% | 974,019 |
| 2026-09-14 | 28450.00 | 29950.00 | 28400.00 | 29850.00 | +3.11% | 2,078,340 |
| 2026-09-11 | 28650.00 | 29050.00 | 28500.00 | 28950.00 | -2.03% | 2,165,418 |
| 2026-09-10 | 29350.00 | 29800.00 | 29000.00 | 29550.00 | -0.84% | 4,292,536 |
| 2026-09-09 | 29900.00 | 30250.00 | 29600.00 | 29800.00 | -1.00% | 3,050,070 |
| 2026-09-08 | 30400.00 | 30750.00 | 29950.00 | 30100.00 | -0.82% | 2,494,459 |
| 2026-09-07 | 30350.00 | 30900.00 | 29900.00 | 30350.00 | +0.50% | 3,184,473 |
| 2026-09-04 | 29500.00 | 30500.00 | 29300.00 | 30200.00 | +3.60% | 4,829,883 |
| 2026-09-03 | 28950.00 | 29800.00 | 28500.00 | 29150.00 | +0.87% | 3,240,922 |
| 2026-09-02 | 28050.00 | 28950.00 | 27550.00 | 28900.00 | +0.52% | 3,210,624 |
| 2026-09-01 | 27750.00 | 28950.00 | 27750.00 | 28750.00 | +2.31% | 2,274,669 |
| 2026-08-31 | 28250.00 | 28700.00 | 27900.00 | 28100.00 | -2.09% | 2,531,881 |
| 2026-08-28 | 27850.00 | 28850.00 | 27750.00 | 28700.00 | +1.77% | 2,745,728 |
| 2026-08-27 | 28000.00 | 28800.00 | 28000.00 | 28200.00 | +0.18% | 3,162,035 |
| 2026-08-26 | 26850.00 | 28200.00 | 26750.00 | 28150.00 | +7.03% | 6,214,419 |
| 2026-08-25 | 26000.00 | 26350.00 | 25650.00 | 26300.00 | +1.15% | 2,086,516 |
| 2026-08-24 | 25800.00 | 26500.00 | 25800.00 | 26000.00 | +0.78% | 2,887,203 |
| 2026-08-21 | 24750.00 | 25950.00 | 24700.00 | 25800.00 | +2.99% | 3,922,193 |
| 2026-08-20 | 25200.00 | 25400.00 | 24900.00 | 25050.00 | +0.00% | 1,603,696 |
| 2026-08-19 | 24750.00 | 25150.00 | 24400.00 | 25050.00 | -0.79% | 1,944,530 |
| 2026-08-18 | 25950.00 | 26000.00 | 25050.00 | 25250.00 | -3.99% | 2,774,351 |
| 2026-08-14 | 26100.00 | 26550.00 | 26050.00 | 26300.00 | +0.77% | 1,622,859 |
| 2026-08-13 | 26750.00 | 26900.00 | 25900.00 | 26100.00 | -1.51% | 2,948,873 |
| 2026-08-12 | 26650.00 | 27000.00 | 26450.00 | 26500.00 | -0.56% | 1,453,243 |
| 2026-08-11 | 26400.00 | 26800.00 | 25900.00 | 26650.00 | -0.74% | 1,400,829 |
| 2026-08-10 | 27100.00 | 27100.00 | 26400.00 | 26850.00 | -1.10% | 1,821,076 |
| 2026-08-07 | 27150.00 | 27300.00 | 26650.00 | 27150.00 | -1.27% | 1,834,848 |
| 2026-08-06 | 27100.00 | 27600.00 | 26850.00 | 27500.00 | +2.23% | 2,562,853 |
| 2026-08-05 | 26800.00 | 27800.00 | 26750.00 | 26900.00 | +3.07% | 3,845,447 |
| 2026-08-04 | 26250.00 | 26450.00 | 25750.00 | 26100.00 | -0.38% | 1,563,691 |
| 2026-08-03 | 25850.00 | 27000.00 | 25800.00 | 26200.00 | +1.16% | 3,168,112 |
| 2026-07-31 | 25300.00 | 26100.00 | 25050.00 | 25900.00 | +5.07% | 2,557,579 |
| 2026-07-30 | 24750.00 | 25300.00 | 24450.00 | 24650.00 | -0.60% | 2,301,131 |
| 2026-07-29 | 25650.00 | 25750.00 | 23950.00 | 24800.00 | -1.78% | 3,186,341 |
| 2026-07-28 | 26200.00 | 26350.00 | 25000.00 | 25250.00 | -4.54% | 2,248,339 |
| 2026-07-27 | 26100.00 | 27350.00 | 25950.00 | 26450.00 | +3.93% | 3,218,408 |
| 2026-07-24 | 25050.00 | 25700.00 | 24900.00 | 25450.00 | -1.17% | 3,036,913 |
| 2026-07-23 | 24850.00 | 25850.00 | 24700.00 | 25750.00 | +3.41% | 1,975,004 |
| 2026-07-22 | 25600.00 | 25900.00 | 24900.00 | 24900.00 | -1.78% | 2,048,346 |
| 2026-07-21 | 25200.00 | 25750.00 | 25000.00 | 25350.00 | +0.00% | 1,623,460 |
| 2026-07-20 | 25850.00 | 25900.00 | 25000.00 | 25350.00 | -4.34% | 2,004,207 |
| 2026-07-16 | 26450.00 | 27200.00 | 26200.00 | 26500.00 | -0.56% | 2,459,552 |
| 2026-07-15 | 27200.00 | 27950.00 | 26500.00 | 26650.00 | +0.57% | 3,170,097 |
| 2026-07-14 | 25900.00 | 26700.00 | 25400.00 | 26500.00 | +2.51% | 4,249,137 |
| 2026-07-13 | 26500.00 | 26850.00 | 25650.00 | 25850.00 | -3.36% | 3,246,314 |
| 2026-07-10 | 27300.00 | 28050.00 | 26700.00 | 26750.00 | +0.19% | 3,662,042 |
| 2026-07-09 | 27800.00 | 27900.00 | 26400.00 | 26700.00 | -5.15% | 4,069,267 |
| 2026-07-08 | 28600.00 | 28700.00 | 27100.00 | 28150.00 | -3.43% | 4,568,480 |
| 2026-07-07 | 28750.00 | 29450.00 | 28500.00 | 29150.00 | +1.39% | 3,729,911 |
| 2026-07-06 | 29150.00 | 29500.00 | 28450.00 | 28750.00 | -0.35% | 2,739,767 |
| 2026-07-03 | 28800.00 | 29100.00 | 28050.00 | 28850.00 | +1.05% | 3,700,363 |
| 2026-07-02 | 27650.00 | 29700.00 | 26850.00 | 28550.00 | +2.70% | 6,573,505 |
| 2026-07-01 | 27750.00 | 28300.00 | 27250.00 | 27800.00 | +0.91% | 2,381,282 |
| 2026-06-30 | 28200.00 | 28550.00 | 27400.00 | 27550.00 | -2.82% | 1,725,265 |
| 2026-06-29 | 28150.00 | 28700.00 | 27000.00 | 28350.00 | +1.07% | 2,078,092 |
| 2026-06-26 | 28600.00 | 28650.00 | 27400.00 | 28050.00 | -3.61% | 2,572,962 |
| 2026-06-25 | 28100.00 | 29600.00 | 28050.00 | 29100.00 | +6.40% | 4,766,608 |
| 2026-06-24 | 26100.00 | 27550.00 | 25800.00 | 27350.00 | +5.60% | 2,821,467 |
| 2026-06-23 | 27350.00 | 27450.00 | 25900.00 | 25900.00 | -4.25% | 2,260,005 |
| 2026-06-22 | 27300.00 | 27400.00 | 26700.00 | 27050.00 | -3.22% | 1,838,502 |
| 2026-06-19 | 28600.00 | 29600.00 | 27300.00 | 27950.00 | -3.12% | 3,870,295 |
| 2026-06-18 | 28250.00 | 29300.00 | 28250.00 | 28850.00 | +0.17% | 2,324,009 |
| 2026-06-17 | 29400.00 | 29450.00 | 28700.00 | 28800.00 | -1.71% | 2,095,522 |
| 2026-06-16 | 29500.00 | 29700.00 | 28500.00 | 29300.00 | -2.33% | 2,990,653 |
| 2026-06-15 | 28000.00 | 31200.00 | 27600.00 | 30000.00 | +12.78% | 11,997,828 |
| 2026-06-12 | 26300.00 | 27125.00 | 26100.00 | 26600.00 | +7.26% | 3,332,672 |
| 2026-06-11 | 24700.00 | 24950.00 | 24100.00 | 24800.00 | -2.55% | 2,040,467 |
| 2026-06-10 | 24700.00 | 25900.00 | 24700.00 | 25450.00 | +2.41% | 214 |
| 2026-06-09 | 24200.00 | 25000.00 | 24150.00 | 24850.00 | +4.41% | 1,827,147 |
| 2026-06-08 | 23900.00 | 24400.00 | 23650.00 | 23800.00 | -4.42% | 1,684,972 |
| 2026-06-05 | 25000.00 | 25450.00 | 24500.00 | 24900.00 | -0.60% | 1,525,004 |
| 2026-06-04 | 25200.00 | 25400.00 | 24750.00 | 25050.00 | -0.99% | 1,231,783 |
| 2026-06-02 | 25650.00 | 25650.00 | 25000.00 | 25300.00 | -1.94% | 1,670,537 |
| 2026-06-01 | 26000.00 | 26200.00 | 25650.00 | 25800.00 | -3.73% | 1,942,088 |
| 2026-05-29 | 27650.00 | 27800.00 | 26400.00 | 26800.00 | -0.74% | 3,985,005 |
| 2026-05-28 | 27300.00 | 27500.00 | 26150.00 | 27000.00 | +0.56% | 2,732,286 |
| 2026-05-27 | 27200.00 | 27350.00 | 26450.00 | 26850.00 | -2.19% | 1,606,934 |
| 2026-05-26 | 27900.00 | 28400.00 | 27250.00 | 27450.00 | +2.43% | 2,505,236 |
| 2026-05-22 | 26850.00 | 27250.00 | 26350.00 | 26800.00 | +1.32% | 2,003,495 |
| 2026-05-21 | 25950.00 | 26700.00 | 25900.00 | 26450.00 | +6.65% | 2,376,878 |
| 2026-05-20 | 25650.00 | 25700.00 | 24700.00 | 24800.00 | -3.88% | 1,579,408 |
| 2026-05-19 | 25700.00 | 26450.00 | 25100.00 | 25800.00 | +0.98% | 1,956,286 |
| 2026-05-18 | 25750.00 | 25900.00 | 24750.00 | 25550.00 | -1.92% | 1,256,495 |
| 2026-05-15 | 27050.00 | 27100.00 | 25650.00 | 26050.00 | -4.58% | 2,368,660 |
| 2026-05-14 | 26250.00 | 27300.00 | 25550.00 | 27300.00 | +6.02% | 3,066,067 |
| 2026-05-13 | 24750.00 | 25900.00 | 24650.00 | 25750.00 | +3.62% | 1,820,399 |
| 2026-05-12 | 25650.00 | 25700.00 | 24400.00 | 24850.00 | -3.50% | 2,192,648 |
| 2026-05-11 | 26400.00 | 26400.00 | 25550.00 | 25750.00 | -4.81% | 1,936,390 |
| 2026-05-08 | 26000.00 | 27350.00 | 25800.00 | 27050.00 | +2.66% | 3,571,173 |
| 2026-05-07 | 25550.00 | 27250.00 | 25300.00 | 26350.00 | +7.33% | 6,355,913 |
| 2026-05-06 | 24550.00 | 24700.00 | 24350.00 | 24550.00 | +0.20% | 1,698,388 |
| 2026-05-04 | 24900.00 | 24950.00 | 24400.00 | 24500.00 | -0.20% | 1,317,983 |
| 2026-04-30 | 24800.00 | 24950.00 | 24350.00 | 24550.00 | -2.19% | 1,719,119 |
| 2026-04-29 | 24550.00 | 25275.00 | 24450.00 | 25100.00 | +3.08% | 1,506,080 |
| 2026-04-28 | 24450.00 | 24550.00 | 24200.00 | 24350.00 | -0.81% | 1,081,582 |
| 2026-04-27 | 24900.00 | 24900.00 | 24550.00 | 24550.00 | -1.21% | 993,666 |
| 2026-04-24 | 24700.00 | 25000.00 | 24600.00 | 24850.00 | +0.20% | 947,132 |
| 2026-04-23 | 25250.00 | 25300.00 | 24450.00 | 24800.00 | -1.59% | 1,545,924 |
| 2026-04-22 | 25250.00 | 25300.00 | 25000.00 | 25200.00 | -1.56% | 967,296 |
| 2026-04-21 | 25300.00 | 25775.00 | 25250.00 | 25600.00 | +2.20% | 1,462,650 |
| 2026-04-20 | 25050.00 | 25200.00 | 24900.00 | 25050.00 | +0.00% | 1,125,216 |
| 2026-04-17 | 25100.00 | 25150.00 | 24750.00 | 25050.00 | -0.60% | 807,489 |
| 2026-04-16 | 25050.00 | 25500.00 | 24950.00 | 25200.00 | +1.61% | 1,519,970 |
| 2026-04-15 | 25400.00 | 25400.00 | 24500.00 | 24800.00 | +0.40% | 1,703,270 |
| 2026-04-14 | 24650.00 | 24700.00 | 24200.00 | 24700.00 | +3.13% | 1,802,424 |
| 2026-04-13 | 23900.00 | 24100.00 | 23800.00 | 23950.00 | -3.04% | 1,528,777 |
| 2026-04-10 | 24600.00 | 24750.00 | 24400.00 | 24700.00 | +1.86% | 1,118,696 |
| 2026-04-09 | 24650.00 | 24700.00 | 24200.00 | 24250.00 | -2.81% | 2,370,342 |
| 2026-04-08 | 24700.00 | 25050.00 | 24400.00 | 24950.00 | +8.01% | 2,838,015 |
| 2026-04-07 | 23250.00 | 23500.00 | 23000.00 | 23100.00 | -0.22% | 850,872 |
| 2026-04-06 | 23150.00 | 23450.00 | 22850.00 | 23150.00 | +0.65% | 1,026,228 |
| 2026-04-03 | 23600.00 | 23700.00 | 22800.00 | 23000.00 | -0.86% | 2,263,802 |
| 2026-04-02 | 24900.00 | 24950.00 | 23100.00 | 23200.00 | -5.69% | 2,390,987 |
| 2026-04-01 | 24400.00 | 24800.00 | 23850.00 | 24600.00 | +4.46% | 2,196,288 |
| 2026-03-31 | 23900.00 | 24200.00 | 23300.00 | 23550.00 | -3.29% | 2,046,728 |
| 2026-03-30 | 23950.00 | 24600.00 | 23600.00 | 24350.00 | -3.75% | 1,338,867 |
| 2026-03-27 | 24550.00 | 25350.00 | 24500.00 | 25300.00 | +1.40% | 2,218,835 |
| 2026-03-26 | 25350.00 | 25350.00 | 24850.00 | 24950.00 | -1.77% | 1,190,292 |
| 2026-03-25 | 25300.00 | 25800.00 | 25200.00 | 25400.00 | +2.21% | 1,778,163 |
| 2026-03-24 | 25500.00 | 25500.00 | 24200.00 | 24850.00 | +2.26% | 2,156,906 |
| 2026-03-23 | 25300.00 | 26050.00 | 24200.00 | 24300.00 | -7.78% | 3,137,328 |
| 2026-03-20 | 24950.00 | 26350.00 | 24900.00 | 26350.00 | +7.33% | 3,704,667 |
| 2026-03-19 | 24750.00 | 24900.00 | 24500.00 | 24550.00 | -3.73% | 1,346,720 |
| 2026-03-18 | 25350.00 | 25900.00 | 25350.00 | 25500.00 | +2.62% | 2,237,241 |
| 2026-03-17 | 25350.00 | 25500.00 | 24800.00 | 24850.00 | +0.81% | 1,705,189 |
| 2026-03-16 | 24200.00 | 25000.00 | 23950.00 | 24650.00 | +1.44% | 2,134,163 |
| 2026-03-13 | 23500.00 | 24900.00 | 23450.00 | 24300.00 | +0.21% | 1,887,694 |
| 2026-03-12 | 24150.00 | 24500.00 | 23650.00 | 24250.00 | -1.42% | 2,600,696 |
| 2026-03-11 | 24500.00 | 25400.00 | 24350.00 | 24600.00 | +1.03% | 2,876,455 |
| 2026-03-10 | 23900.00 | 24600.00 | 23500.00 | 24350.00 | +8.71% | 3,901,640 |
| 2026-03-09 | 22900.00 | 23050.00 | 22000.00 | 22400.00 | -8.57% | 4,302,046 |
| 2026-03-06 | 23750.00 | 24500.00 | 23350.00 | 24500.00 | +0.00% | 3,100,484 |
| 2026-03-05 | 24850.00 | 24900.00 | 24050.00 | 24500.00 | +5.60% | 3,622,054 |
| 2026-03-04 | 23900.00 | 24700.00 | 22850.00 | 23200.00 | -7.94% | 4,888,807 |
| 2026-03-03 | 26100.00 | 26600.00 | 25200.00 | 25200.00 | -10.32% | 6,931,403 |
| 2026-02-27 | 28700.00 | 28850.00 | 27900.00 | 28100.00 | +0.00% | 4,030,562 |
| 2026-02-26 | 28850.00 | 28900.00 | 27900.00 | 28100.00 | -2.94% | 3,813,989 |
| 2026-02-25 | 27000.00 | 29750.00 | 26600.00 | 28950.00 | +9.25% | 10,295,703 |
| 2026-02-24 | 26450.00 | 26700.00 | 26000.00 | 26500.00 | +0.19% | 2,446,386 |
| 2026-02-23 | 25500.00 | 26850.00 | 25350.00 | 26450.00 | +5.17% | 6,303,144 |
| 2026-02-20 | 25100.00 | 25250.00 | 24900.00 | 25150.00 | -0.98% | 2,171,391 |
| 2026-02-19 | 25600.00 | 25650.00 | 25200.00 | 25400.00 | +2.42% | 2,716,357 |
| 2026-02-13 | 24800.00 | 25200.00 | 24500.00 | 24800.00 | +0.00% | 2,760,898 |
| 2026-02-12 | 25000.00 | 25200.00 | 24550.00 | 24800.00 | -0.60% | 2,729,130 |
| 2026-02-11 | 25500.00 | 25500.00 | 24600.00 | 24950.00 | +0.00% | 3,017,406 |
| 2026-02-10 | 24100.00 | 25650.00 | 24100.00 | 24950.00 | +3.10% | 7,421,435 |
| 2026-02-09 | 23800.00 | 24250.00 | 23650.00 | 24200.00 | +2.98% | 2,386,143 |
| 2026-02-06 | 23850.00 | 23850.00 | 23100.00 | 23500.00 | -2.69% | 2,827,768 |
| 2026-02-05 | 23700.00 | 24750.00 | 23550.00 | 24150.00 | +1.68% | 6,215,585 |
| 2026-02-04 | 22950.00 | 23850.00 | 22900.00 | 23750.00 | +3.04% | 2,262,594 |
| 2026-02-03 | 22850.00 | 23050.00 | 22700.00 | 23050.00 | +2.44% | 1,431,186 |
| 2026-02-02 | 22950.00 | 23200.00 | 22400.00 | 22500.00 | -3.43% | 2,742,970 |
| 2026-01-30 | 23700.00 | 23800.00 | 23250.00 | 23300.00 | -1.69% | 1,670,412 |
| 2026-01-29 | 23650.00 | 23800.00 | 23150.00 | 23700.00 | -0.42% | 2,672,296 |
| 2026-01-28 | 24100.00 | 24100.00 | 23650.00 | 23800.00 | -0.42% | 2,266,467 |
| 2026-01-27 | 23850.00 | 24100.00 | 23700.00 | 23900.00 | +0.84% | 1,901,417 |
| 2026-01-26 | 24400.00 | 24500.00 | 23650.00 | 23700.00 | -1.66% | 2,491,174 |
| 2026-01-23 | 24150.00 | 24200.00 | 23800.00 | 24100.00 | +0.00% | 2,156,855 |
| 2026-01-22 | 24350.00 | 24400.00 | 24000.00 | 24100.00 | +0.21% | 1,964,616 |
| 2026-01-21 | 23850.00 | 24250.00 | 23650.00 | 24050.00 | -1.64% | 2,682,642 |
| 2026-01-20 | 24400.00 | 24600.00 | 23850.00 | 24450.00 | +0.62% | 3,120,823 |
| 2026-01-19 | 24600.00 | 24650.00 | 23700.00 | 24300.00 | +0.00% | 4,425,386 |
| 2026-01-16 | 23400.00 | 25050.00 | 23400.00 | 24300.00 | +5.65% | 14,900,485 |
| 2026-01-15 | 23100.00 | 23100.00 | 22700.00 | 23000.00 | -0.43% | 1,807,538 |
| 2026-01-14 | 22250.00 | 23100.00 | 22150.00 | 23100.00 | +3.82% | 3,041,403 |
| 2026-01-13 | 22150.00 | 22300.00 | 22000.00 | 22250.00 | +0.68% | 1,294,036 |
| 2026-01-12 | 22000.00 | 22100.00 | 21800.00 | 22100.00 | +0.00% | 1,328,549 |
| 2026-01-09 | 21800.00 | 22150.00 | 21700.00 | 22100.00 | +2.08% | 1,019,435 |
| 2026-01-08 | 22050.00 | 22050.00 | 21600.00 | 21650.00 | -2.04% | 1,621,842 |
| 2026-01-07 | 22450.00 | 22450.00 | 21900.00 | 22100.00 | -1.78% | 2,123,722 |
| 2026-01-06 | 22500.00 | 22600.00 | 22350.00 | 22500.00 | -0.44% | 1,153,922 |
| 2026-01-05 | 22400.00 | 22650.00 | 22300.00 | 22600.00 | +1.80% | 1,603,235 |
| 2026-01-02 | 22600.00 | 22650.00 | 22100.00 | 22200.00 | -1.55% | 1,660,008 |
| 2025-12-30 | 22950.00 | 23150.00 | 22500.00 | 22550.00 | -1.10% | 1,190,775 |
| 2025-12-29 | 22650.00 | 22900.00 | 22450.00 | 22800.00 | -0.22% | 1,024,851 |
| 2025-12-26 | 23200.00 | 23200.00 | 22850.00 | 22850.00 | -0.65% | 1,880,628 |
| 2025-12-24 | 22700.00 | 23450.00 | 22550.00 | 23000.00 | +1.55% | 3,049,493 |
| 2025-12-23 | 23000.00 | 23000.00 | 22600.00 | 22650.00 | -1.31% | 1,220,589 |
| 2025-12-22 | 22800.00 | 23050.00 | 22600.00 | 22950.00 | +1.55% | 2,746,424 |
| 2025-12-19 | 22100.00 | 22800.00 | 22100.00 | 22600.00 | +2.96% | 2,649,695 |
| 2025-12-18 | 22000.00 | 22150.00 | 21750.00 | 21950.00 | -1.13% | 1,085,529 |
| 2025-12-17 | 22150.00 | 22350.00 | 22100.00 | 22200.00 | +0.23% | 764,642 |
| 2025-12-16 | 22500.00 | 22550.00 | 22150.00 | 22150.00 | -1.12% | 1,017,262 |
| 2025-12-15 | 22400.00 | 22550.00 | 22250.00 | 22400.00 | -0.88% | 943,600 |
| 2025-12-12 | 22300.00 | 22650.00 | 22300.00 | 22600.00 | +2.26% | 929,387 |
| 2025-12-11 | 22400.00 | 22400.00 | 22050.00 | 22100.00 | -0.45% | 1,238,545 |
| 2025-12-10 | 22600.00 | 22600.00 | 22200.00 | 22200.00 | -1.55% | 738,505 |
| 2025-12-09 | 22450.00 | 22750.00 | 22400.00 | 22550.00 | +0.89% | 1,447,897 |
| 2025-12-08 | 22350.00 | 22450.00 | 22200.00 | 22350.00 | +0.45% | 887,072 |
| 2025-12-05 | 22200.00 | 22300.00 | 22050.00 | 22250.00 | -0.22% | 822,392 |
| 2025-12-04 | 22450.00 | 22500.00 | 22150.00 | 22300.00 | -0.45% | 970,475 |
| 2025-12-03 | 22200.00 | 22400.00 | 22150.00 | 22400.00 | +1.36% | 1,031,263 |
| 2025-12-02 | 22050.00 | 22150.00 | 22000.00 | 22100.00 | +0.68% | 629,349 |
| 2025-12-01 | 21850.00 | 22050.00 | 21800.00 | 21950.00 | +0.46% | 742,785 |
| 2025-11-28 | 21850.00 | 21900.00 | 21700.00 | 21850.00 | +0.23% | 484,371 |
| 2025-11-27 | 21750.00 | 22000.00 | 21700.00 | 21800.00 | +0.46% | 812,125 |
| 2025-11-26 | 21250.00 | 21750.00 | 21200.00 | 21700.00 | +2.84% | 994,779 |
| 2025-11-25 | 21250.00 | 21400.00 | 21000.00 | 21100.00 | +0.48% | 605,883 |
| 2025-11-24 | 21700.00 | 21750.00 | 21000.00 | 21000.00 | -1.87% | 1,355,150 |
| 2025-11-21 | 21350.00 | 21500.00 | 21300.00 | 21400.00 | -1.15% | 409,354 |
| 2025-11-20 | 21450.00 | 21850.00 | 21400.00 | 21650.00 | +1.64% | 878,063 |
| 2025-11-19 | 21450.00 | 21600.00 | 21200.00 | 21300.00 | +0.24% | 669,491 |
| 2025-11-18 | 21650.00 | 21750.00 | 21200.00 | 21250.00 | -1.62% | 1,200,361 |
| 2025-11-17 | 21900.00 | 21950.00 | 21600.00 | 21600.00 | -1.37% | 994,168 |
| 2025-11-14 | 22000.00 | 22150.00 | 21900.00 | 21900.00 | -1.79% | 1,009,200 |
| 2025-11-13 | 22300.00 | 22350.00 | 22050.00 | 22300.00 | +0.00% | 1,195,763 |
| 2025-11-12 | 21850.00 | 22300.00 | 21800.00 | 22300.00 | +2.29% | 1,342,239 |
| 2025-11-11 | 22100.00 | 22200.00 | 21750.00 | 21800.00 | -0.91% | 1,368,683 |
| 2025-11-10 | 21850.00 | 22100.00 | 21750.00 | 22000.00 | +1.38% | 1,077,586 |
| 2025-11-07 | 21900.00 | 21950.00 | 21650.00 | 21700.00 | -1.59% | 986,507 |
| 2025-11-06 | 22100.00 | 22150.00 | 21650.00 | 22050.00 | +0.23% | 1,478,021 |
| 2025-11-05 | 22300.00 | 22300.00 | 21550.00 | 22000.00 | +0.00% | 1,879,444 |
| 2025-11-04 | 22200.00 | 22250.00 | 22000.00 | 22000.00 | -0.90% | 980,178 |
| 2025-11-03 | 22300.00 | 22300.00 | 22100.00 | 22200.00 | +0.23% | 1,445,266 |
| 2025-10-31 | 22350.00 | 22350.00 | 22100.00 | 22150.00 | -1.56% | 1,468,888 |
| 2025-10-30 | 22750.00 | 23050.00 | 22350.00 | 22500.00 | +1.81% | 2,531,185 |
| 2025-10-29 | 22350.00 | 22450.00 | 22050.00 | 22100.00 | -1.12% | 1,650,167 |
| 2025-10-28 | 22350.00 | 22400.00 | 22200.00 | 22350.00 | +0.22% | 1,229,333 |
| 2025-10-27 | 22400.00 | 22450.00 | 22250.00 | 22300.00 | -0.45% | 1,290,084 |
| 2025-10-24 | 22600.00 | 22650.00 | 22300.00 | 22400.00 | -0.44% | 1,434,966 |
| 2025-10-23 | 22800.00 | 22800.00 | 22450.00 | 22500.00 | -1.10% | 1,216,889 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Feb (+12.66%). Worst month: Mar (-8.24%). Based on 2 years of daily data (2025–2026).
FAQ · from the current price data · as of 2026-10-30
Quick answers
What is Korean Air Lines Co's (003490.KS) latest close?
26550.00 on 2026-10-30, from the Closelook data lake's daily price record.
What is 003490.KS's 52-week high and low?
32500.00 high and 21000.00 low over the trailing 52 weeks, as of 2026-10-30.
What is Korean Air Lines Co's strongest and weakest month historically?
Historically, 003490.KS's strongest calendar month has been Feb (average +12.66%) and its weakest Mar (average -8.24%), based on 2 years of daily data (2025–2026).
How many years of seasonality does this cover?
2 years (2025–2026), computed from 443 daily bars in the Closelook data lake.
What is the current Closelooknet signal on 003490.KS?
Pullback inside an uptrend stack: Trades -7.2% vs the 50-day and +2.1% vs the 200-day average, 18.3% below the 52-week high and +30.3% off the 52-week low. Computed from daily closes. As of 2026-10-30. A research diary reading, not advice.
Is 003490.KS above its 50-day and 200-day moving averages?
Korean Air Lines Co trades 7.2% below its 50-day and 2.1% above its 200-day moving average (6.0% below its 20-day). As of 2026-10-30.