KRX · 003490 · stock
Korean Airlines Co.,Ltd. (003490) stock price history
Every KRX trading session of Korean Airlines Co.,Ltd. from Jan 4, 2000 to Sep 28, 2026: 6,683 daily bars, adjusted for splits and dividends, with minute bars from Sep 15, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
003490 adjusted close, 2000 to 2026
- ₩50,623
- All time high, 2007
- ₩32,100
- 52 week high, ₩20,377 low
- 6,683
- Daily sessions since 2000
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.
003490 key facts
- Korean Airlines Co.,Ltd. (003490) closed at ₩31,700 on Sep 28, 2026 on KRX.
- 003490's all time high close is ₩50,623, set on Nov 6, 2007; its all time low close is ₩2,271 on Sep 25, 2001.
- 003490's 52 week range is ₩20,377 to ₩32,100.
- 003490 returned +43.9% over the year to Sep 28, 2026 and +6.6% over five years.
- Over ten years 003490 returned +59%, +4.7% a year compounded.
- 003490's deepest drawdown was -83.9% from Nov 6, 2007 to Mar 19, 2020.
- DataCedar holds 6,683 daily sessions of 003490 history from Jan 4, 2000 and minute bars from Sep 15, 2026, adjusted for splits and dividends, served by the API under a key.
003490 price chart, 2000 to 2026
003490 returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +10.5% |
| 3 months | +13.0% |
| 6 months | +29.1% |
| Year to date | +44.9% |
| 1 year | +43.9% |
| 3 years | +60.1% |
| 5 years | +6.6% |
| 10 years | +59.0% |
| Since Jan 4, 2000 | +390.9% |
| Compound annual growth, 26.7 years | +6.1% |
003490 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₩50,623 on Nov 6, 2007
- All time low close
- ₩2,271 on Sep 25, 2001
- 52 week high
- ₩32,100 on Sep 23, 2026
- 52 week low
- ₩20,377 on Nov 25, 2025
- Deepest drawdown
- -83.9% from Nov 6, 2007 to Mar 19, 2020, not yet recovered
- Best single session
- +18.1% on Sep 16, 2013
- Worst single session
- -24.9% on Mar 19, 2020
- Volatility, 1 year annualised
- 45.9%
- Sessions closing higher, 1 year
- 46%
- Growth of 1 since 2000
- 4.9×
- Best calendar year
- 2007, +119%
- Worst calendar year
- 2008, -51%
003490 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on Jan 4, 2000; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₩21,930 | ₩32,100 | ₩20,960 | ₩31,700 | +44.9% | 492.7M | 181 |
| 2025 | ₩21,979 | ₩25,957 | ₩19,397 | ₩21,882 | -0.2% | 315M | 241 |
| 2024 | ₩22,320 | ₩24,575 | ₩18,232 | ₩21,930 | -2.4% | 225.7M | 244 |
| 2023 | ₩20,894 | ₩24,035 | ₩17,498 | ₩22,461 | +7.5% | 225.8M | 245 |
| 2022 | ₩26,157 | ₩28,715 | ₩17,997 | ₩20,894 | -19.3% | 344.1M | 244 |
| 2021 | ₩19,362 | ₩30,965 | ₩19,115 | ₩25,892 | +35.0% | 741.7M | 248 |
| 2020 | ₩17,061 | ₩21,266 | ₩7,663 | ₩19,185 | +12.5% | 874.8M | 248 |
| 2019 | ₩19,725 | ₩24,933 | ₩12,991 | ₩17,061 | -13.8% | 206.9M | 246 |
| 2018 | ₩20,259 | ₩23,467 | ₩14,882 | ₩19,785 | -1.6% | 199.6M | 244 |
| 2017 | ₩15,298 | ₩23,144 | ₩14,459 | ₩20,110 | +31.5% | 215M | 241 |
| 2016 | ₩15,549 | ₩20,024 | ₩12,781 | ₩15,298 | -1.3% | 160.5M | 246 |
| 2015 | ₩25,576 | ₩30,539 | ₩15,158 | ₩15,493 | -39.0% | 214.2M | 249 |
| 2014 | ₩16,872 | ₩27,156 | ₩16,256 | ₩25,416 | +52.1% | 176.1M | 245 |
| 2013 | ₩26,898 | ₩28,782 | ₩14,382 | ₩16,712 | -37.3% | 153.5M | 247 |
| 2012 | ₩25,750 | ₩34,667 | ₩24,779 | ₩26,663 | +4.1% | 193.4M | 248 |
| 2011 | ₩41,142 | ₩46,439 | ₩22,395 | ₩25,603 | -37.5% | 300.1M | 248 |
| 2010 | ₩31,987 | ₩50,024 | ₩31,111 | ₩40,965 | +27.8% | 276.3M | 251 |
| 2009 | ₩22,298 | ₩33,271 | ₩16,636 | ₩32,045 | +44.5% | 297.3M | 253 |
| 2008 | ₩45,179 | ₩46,988 | ₩13,805 | ₩22,181 | -50.5% | 324.4M | 257 |
| 2007 | ₩20,533 | ₩51,491 | ₩18,679 | ₩44,829 | +118.6% | 258.8M | 246 |
| 2006 | ₩18,417 | ₩22,343 | ₩14,462 | ₩20,504 | +12.2% | 229.4M | 248 |
| 2005 | ₩10,544 | ₩18,532 | ₩9,433 | ₩18,272 | +70.1% | 289.7M | 259 |
| 2004 | ₩10,373 | ₩11,438 | ₩5,944 | ₩10,744 | +3.6% | 251.3M | 262 |
| 2003 | ₩6,392 | ₩11,074 | ₩4,704 | ₩10,373 | +62.3% | 425M | 261 |
| 2002 | ₩4,444 | ₩11,958 | ₩4,444 | ₩6,392 | +43.8% | 500.4M | 261 |
| 2001 | ₩3,776 | ₩5,199 | ₩2,249 | ₩4,444 | +17.7% | 418.2M | 261 |
| 2000 | ₩5,856 | ₩7,169 | ₩2,901 | ₩3,776 | n/a | 391.9M | 259 |
003490 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₩31,700 | +12.8% |
| August 2026 | ₩28,100 | +8.5% |
| July 2026 | ₩25,900 | -6.0% |
| June 2026 | ₩27,550 | +2.8% |
| May 2026 | ₩26,800 | +9.2% |
| April 2026 | ₩24,550 | +4.2% |
| March 2026 | ₩23,550 | -13.6% |
| February 2026 | ₩27,267 | +20.6% |
| January 2026 | ₩22,609 | +3.3% |
| December 2025 | ₩21,882 | +3.2% |
| November 2025 | ₩21,202 | -1.4% |
| October 2025 | ₩21,493 | -2.6% |
About the 003490 data
Daily bars. 6,683 sessions from Jan 4, 2000 to Sep 28, 2026, one row per KRX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 15, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are KRX trading days; minute timestamps are UTC. Prices are in KRW. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 4, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/003490/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on KRX
- 003465 Yuhwa Securities co.,ltd.
- 003470 Yuanta Securities Korea Co., Ltd.
- 003475 Yuanta Securities Korea Co., Ltd.
- 003480 Hanjin Heavy Industries & Construction Holdings Co., Ltd.
- 003495 Korean Airlines Co.,Ltd.
- 003520 Yungjin Pharm. Co., Ltd.
- 003530 Hanwha Investment & Securities Co., Ltd.
- 003535 Hanwha Investment & Securities Co., Ltd.
Common questions
003490 share price history
