KRX · 003495 · stock

Korean Airlines Co.,Ltd. (003495) stock price history

Every KRX trading session of Korean Airlines Co.,Ltd. from Sep 29, 2005 to Sep 29, 2026: 5,187 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.

Get 003495 data, free keyYear by year table

003495 adjusted close, 2005 to 2026

003495Korean Airlines Co.,Ltd.
₩22,050-2.6% over one year
2010201520202025
₩43,899
All time high, 2020
₩25,920
52 week high, ₩20,700 low
5,187
Daily sessions since 2005

Last updated Sep 29, 2026, the last stored session. Refreshes after each trading day. Full 2005 to 2026 series and minute bars.

003495 key facts

  • Korean Airlines Co.,Ltd. (003495) closed at ₩22,050 on Sep 29, 2026 on KRX.
  • 003495's all time high close is ₩43,899, set on Dec 2, 2020; its all time low close is ₩7,124 on Mar 9, 2009.
  • 003495's 52 week range is ₩20,700 to ₩25,920.
  • 003495 returned -2.6% over the year to Sep 29, 2026 and -37.4% over five years.
  • Over ten years 003495 returned +94%, +6.8% a year compounded.
  • 003495's deepest drawdown was -77.5% from Apr 16, 2019 to Mar 19, 2020.
  • DataCedar holds 5,187 daily sessions of 003495 history from Sep 29, 2005 and minute bars from Sep 15, 2026, adjusted for splits and dividends, served by the API under a key.

003495 price chart, 2005 to 2026

003495 adjusted close, Sep 29, 2005 to Sep 29, 2026₩7,124₩19,191₩31,259₩43,32720052010201520202025
Adjusted daily close. 260 sampled points across the full history; the API serves every session.

003495 returns

Price return from the last close on or before the window start to Sep 29, 2026, on adjusted closes.

PeriodReturn
1 month+0.7%
3 months-0.9%
6 months-6.4%
Year to date-4.4%
1 year-2.6%
3 years+0.0%
5 years-37.4%
10 years+93.6%
Since Sep 29, 2005+169.2%
Compound annual growth, 21.0 years+4.8%

003495 records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
₩43,899 on Dec 2, 2020
All time low close
₩7,124 on Mar 9, 2009
52 week high
₩25,920 on Oct 28, 2025
52 week low
₩20,700 on Jul 29, 2026
Deepest drawdown
-77.5% from Apr 16, 2019 to Mar 19, 2020, recovered Nov 25, 2020
Best single session
+30.0% on Aug 7, 2020
Worst single session
-30.0% on Apr 17, 2019
Volatility, 1 year annualised
22.7%
Sessions closing higher, 1 year
42%
Growth of 1 since 2005
2.7×
Best calendar year
2020, +120%
Worst calendar year
2008, -60%

003495 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. 2005 starts on Sep 29, 2005; 2026 runs to Sep 29, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026₩23,066₩25,436₩20,700₩22,050-4.4%1.1M182
2025₩21,954₩29,401₩19,343₩23,066+5.1%2.4M241
2024₩23,198₩27,118₩18,997₩21,954-5.4%668.9K244
2023₩27,740₩28,643₩19,382₩23,198-16.4%842.4K245
2022₩32,715₩37,471₩22,500₩27,740-15.5%2.7M244
2021₩38,351₩47,290₩30,117₩32,847-14.3%6.7M248
2020₩16,908₩50,812₩7,882₩38,307+119.7%45.9M248
2019₩12,021₩44,295₩10,832₩17,436+45.1%31.9M246
2018₩12,445₩17,225₩9,216₩12,021-3.4%5.2M244
2017₩10,501₩15,646₩9,194₩12,445+18.0%3.6M241
2016₩10,670₩13,875₩9,025₩10,543-1.2%565.8K246
2015₩14,634₩20,243₩10,079₩10,670-27.1%1.8M249
2014₩9,109₩15,730₩8,814₩14,634+61.4%2.1M245
2013₩10,670₩12,905₩8,477₩9,067-17.0%997.2K247
2012₩11,766₩14,170₩9,911₩10,923-7.5%337.4K248
2011₩21,255₩21,677₩11,176₩11,808-44.4%589.6K248
2010₩13,316₩26,014₩12,203₩21,255+59.6%1.2M251
2009₩10,142₩14,099₩6,992₩13,316+38.0%1.2M253
2008₩23,581₩24,653₩7,256₩9,647-59.7%497.8K257
2007₩15,207₩29,121₩12,619₩23,911+58.5%695.3K246
2006₩13,803₩15,969₩10,673₩15,086+8.0%371.9K248
2005₩8,348₩14,070₩8,113₩13,963n/a338.5K66

003495 monthly closes, last 12 months

MonthMonth end closeChange
September 2026₩22,050+1.4%
August 2026₩21,750+3.6%
July 2026₩21,000-4.5%
June 2026₩22,000-3.7%
May 2026₩22,850-3.0%
April 2026₩23,550+2.2%
March 2026₩23,050-3.9%
February 2026₩23,985+6.9%
January 2026₩22,438-2.7%
December 2025₩23,066-0.8%
November 2025₩23,260+4.8%
October 2025₩22,196-1.5%

About the 003495 data

Daily bars. 5,187 sessions from Sep 29, 2005 to Sep 29, 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 Sep 29, 2005, 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/003495/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on KRX

  • 003470 Yuanta Securities Korea Co., Ltd.
  • 003475 Yuanta Securities Korea Co., Ltd.
  • 003480 Hanjin Heavy Industries & Construction Holdings Co., Ltd.
  • 003490 Korean Airlines Co.,Ltd.
  • 003520 Yungjin Pharm. Co., Ltd.
  • 003530 Hanwha Investment & Securities Co., Ltd.
  • 003535 Hanwha Investment & Securities Co., Ltd.
  • 003540 Daishin Securities Co.,Ltd

Common questions

003495 share price history

Start with any symbol.

Start free