Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.71▼ 0.27%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← 005880.KO stock page

Korea Line historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-07-232,045.002,060.002,020.002,040.002,040.002,015,562
2024-07-222,060.002,080.002,015.002,040.002,040.002,692,811
2024-07-192,135.002,140.002,050.002,060.002,060.002,810,798
2024-07-182,120.002,135.002,080.002,135.002,135.003,867,748
2024-07-172,185.002,205.002,140.002,140.002,140.004,269,444
2024-07-162,260.002,260.002,185.002,185.002,185.004,217,540
2024-07-152,230.002,255.002,220.002,240.002,240.003,089,241
2024-07-122,290.002,305.002,215.002,230.002,230.005,016,811
2024-07-112,355.002,360.002,280.002,290.002,290.004,258,044
2024-07-102,340.002,390.002,325.002,345.002,345.006,022,348
2024-07-092,480.002,485.002,300.002,345.002,345.0012,071,590
2024-07-082,490.002,500.002,450.002,480.002,480.005,319,973
2024-07-052,615.002,635.002,505.002,510.002,510.007,787,803
2024-07-042,585.002,650.002,550.002,635.002,635.007,360,426
2024-07-032,655.002,710.002,600.002,615.002,615.009,079,197
2024-07-022,725.002,785.002,635.002,655.002,655.0012,421,360
2024-07-012,930.002,965.002,705.002,725.002,725.0027,589,279
2024-06-282,465.002,985.002,450.002,895.002,895.00121,420,602
2024-06-272,460.002,480.002,390.002,390.002,390.007,213,160
2024-06-262,450.002,510.002,415.002,470.002,470.0011,120,300
2024-06-252,480.002,710.002,390.002,455.002,455.0091,608,078
2024-06-242,270.002,335.002,250.002,270.002,270.002,929,939
2024-06-212,360.002,400.002,250.002,250.002,250.003,938,838
2024-06-202,295.002,395.002,275.002,330.002,330.007,705,670
2024-06-192,250.002,280.002,225.002,280.002,280.001,984,544
2024-06-182,270.002,285.002,205.002,240.002,240.002,669,060
2024-06-172,355.002,360.002,265.002,265.002,265.002,449,438
2024-06-142,315.002,365.002,290.002,335.002,335.003,321,344
2024-06-132,295.002,345.002,270.002,295.002,295.002,268,196
2024-06-122,315.002,350.002,265.002,300.002,300.002,583,034
2024-06-112,380.002,415.002,295.002,330.002,330.003,902,877
2024-06-102,370.002,425.002,315.002,385.002,385.004,064,249
2024-06-072,280.002,430.002,270.002,410.002,410.009,562,633
2024-06-052,445.002,455.002,260.002,280.002,280.0013,029,610
2024-06-042,435.002,455.002,335.002,365.002,365.0010,516,340
2024-06-032,510.002,560.002,415.002,440.002,440.0023,522,811
2024-05-312,190.002,525.002,190.002,490.002,490.00123,795,297
2024-05-302,195.002,250.002,150.002,155.002,155.006,456,953
2024-05-292,240.002,255.002,160.002,180.002,180.005,685,775
2024-05-282,170.002,215.002,140.002,180.002,180.004,753,475
2024-05-272,245.002,270.002,140.002,165.002,165.005,786,801
2024-05-242,120.002,215.002,115.002,190.002,190.005,208,771
2024-05-232,165.002,185.002,115.002,160.002,160.003,681,957
2024-05-222,190.002,265.002,165.002,190.002,190.009,248,484
2024-05-212,175.002,220.002,130.002,190.002,190.005,852,524
2024-05-202,230.002,255.002,135.002,175.002,175.0011,709,820
2024-05-172,175.002,395.002,155.002,245.002,245.0055,384,320
2024-05-162,180.002,200.002,095.002,105.002,105.006,689,820
2024-05-142,250.002,255.002,115.002,180.002,180.0014,714,240
2024-05-132,210.002,215.002,105.002,135.002,135.0013,601,860
2024-05-101,950.002,225.001,942.002,200.002,200.0045,687,559
2024-05-091,906.001,963.001,898.001,943.001,943.004,706,040
2024-05-081,840.001,923.001,823.001,901.001,901.007,130,936
2024-05-071,803.001,820.001,796.001,820.001,820.001,697,095
2024-05-031,800.001,820.001,789.001,795.001,795.001,250,643
2024-05-021,787.001,802.001,780.001,797.001,797.00757,928
2024-04-301,807.001,820.001,783.001,788.001,788.001,564,515
2024-04-291,755.001,811.001,753.001,807.001,807.002,556,746
2024-04-261,783.001,793.001,752.001,755.001,755.002,456,578
2024-04-251,801.001,811.001,783.001,783.001,783.001,801,603
← NewerPage 10 of 21 · 1,222 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.