Korea Line historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 1,801.00 | 1,811.00 | 1,783.00 | 1,783.00 | 1,783.00 | 1,801,603 |
| 2024-04-24 | 1,785.00 | 1,804.00 | 1,785.00 | 1,801.00 | 1,801.00 | 1,633,972 |
| 2024-04-23 | 1,804.00 | 1,827.00 | 1,785.00 | 1,785.00 | 1,785.00 | 2,785,920 |
| 2024-04-22 | 1,801.00 | 1,836.00 | 1,771.00 | 1,807.00 | 1,807.00 | 3,321,950 |
| 2024-04-19 | 1,835.00 | 2,015.00 | 1,779.00 | 1,830.00 | 1,830.00 | 28,283,869 |
| 2024-04-18 | 1,740.00 | 1,815.00 | 1,740.00 | 1,803.00 | 1,803.00 | 2,468,480 |
| 2024-04-17 | 1,791.00 | 1,800.00 | 1,759.00 | 1,761.00 | 1,761.00 | 3,269,743 |
| 2024-04-16 | 1,893.00 | 1,914.00 | 1,780.00 | 1,789.00 | 1,789.00 | 5,331,877 |
| 2024-04-15 | 1,937.00 | 1,945.00 | 1,877.00 | 1,887.00 | 1,887.00 | 6,780,320 |
| 2024-04-12 | 1,908.00 | 1,908.00 | 1,855.00 | 1,881.00 | 1,881.00 | 3,909,169 |
| 2024-04-11 | 1,906.00 | 1,974.00 | 1,905.00 | 1,908.00 | 1,908.00 | 9,361,499 |
| 2024-04-09 | 1,890.00 | 1,927.00 | 1,880.00 | 1,881.00 | 1,881.00 | 3,055,728 |
| 2024-04-08 | 1,871.00 | 1,949.00 | 1,868.00 | 1,909.00 | 1,909.00 | 7,697,147 |
| 2024-04-05 | 1,975.00 | 1,984.00 | 1,879.00 | 1,880.00 | 1,880.00 | 6,003,555 |
| 2024-04-04 | 1,948.00 | 1,994.00 | 1,915.00 | 1,936.00 | 1,936.00 | 6,140,968 |
| 2024-04-03 | 1,880.00 | 2,170.00 | 1,872.00 | 1,955.00 | 1,955.00 | 63,620,070 |
| 2024-04-02 | 1,875.00 | 1,909.00 | 1,864.00 | 1,885.00 | 1,885.00 | 2,066,169 |
| 2024-04-01 | 1,877.00 | 1,887.00 | 1,851.00 | 1,875.00 | 1,875.00 | 1,131,372 |
| 2024-03-29 | 1,926.00 | 1,938.00 | 1,877.00 | 1,877.00 | 1,877.00 | 2,558,241 |
| 2024-03-28 | 1,915.00 | 1,930.00 | 1,904.00 | 1,917.00 | 1,917.00 | 2,373,774 |
| 2024-03-27 | 1,894.00 | 2,120.00 | 1,893.00 | 1,931.00 | 1,931.00 | 32,191,180 |
| 2024-03-26 | 1,878.00 | 1,905.00 | 1,875.00 | 1,885.00 | 1,885.00 | 753,678 |
| 2024-03-25 | 1,901.00 | 1,910.00 | 1,880.00 | 1,880.00 | 1,880.00 | 871,096 |
| 2024-03-22 | 1,895.00 | 1,908.00 | 1,890.00 | 1,901.00 | 1,901.00 | 733,355 |
| 2024-03-21 | 1,905.00 | 1,919.00 | 1,900.00 | 1,901.00 | 1,901.00 | 948,390 |
| 2024-03-20 | 1,917.00 | 1,929.00 | 1,890.00 | 1,897.00 | 1,897.00 | 1,343,041 |
| 2024-03-19 | 1,970.00 | 1,980.00 | 1,909.00 | 1,915.00 | 1,915.00 | 1,891,376 |
| 2024-03-18 | 1,980.00 | 2,030.00 | 1,956.00 | 1,967.00 | 1,967.00 | 2,575,304 |
| 2024-03-15 | 2,010.00 | 2,035.00 | 1,967.00 | 1,969.00 | 1,969.00 | 1,549,406 |
| 2024-03-14 | 1,933.00 | 2,025.00 | 1,921.00 | 2,010.00 | 2,010.00 | 2,083,737 |
| 2024-03-13 | 1,973.00 | 1,984.00 | 1,933.00 | 1,935.00 | 1,935.00 | 1,519,009 |
| 2024-03-12 | 1,982.00 | 1,986.00 | 1,951.00 | 1,970.00 | 1,970.00 | 1,061,556 |
| 2024-03-11 | 1,967.00 | 2,005.00 | 1,967.00 | 1,978.00 | 1,978.00 | 1,346,907 |
| 2024-03-08 | 2,015.00 | 2,050.00 | 1,993.00 | 1,995.00 | 1,995.00 | 1,245,929 |
| 2024-03-07 | 2,050.00 | 2,070.00 | 2,000.00 | 2,010.00 | 2,010.00 | 1,423,229 |
| 2024-03-06 | 2,080.00 | 2,085.00 | 2,045.00 | 2,050.00 | 2,050.00 | 1,276,806 |
| 2024-03-05 | 2,045.00 | 2,085.00 | 2,045.00 | 2,075.00 | 2,075.00 | 1,644,745 |
| 2024-03-04 | 2,070.00 | 2,090.00 | 2,030.00 | 2,065.00 | 2,065.00 | 2,407,423 |
| 2024-02-29 | 1,958.00 | 2,085.00 | 1,958.00 | 2,055.00 | 2,055.00 | 6,244,270 |
| 2024-02-28 | 1,923.00 | 1,942.00 | 1,908.00 | 1,938.00 | 1,938.00 | 1,556,130 |
| 2024-02-27 | 1,988.00 | 1,989.00 | 1,912.00 | 1,913.00 | 1,913.00 | 3,123,889 |
| 2024-02-26 | 2,025.00 | 2,040.00 | 1,983.00 | 1,989.00 | 1,989.00 | 2,101,071 |
| 2024-02-23 | 2,075.00 | 2,080.00 | 2,015.00 | 2,015.00 | 2,015.00 | 2,431,823 |
| 2024-02-22 | 2,085.00 | 2,090.00 | 2,055.00 | 2,065.00 | 2,065.00 | 1,546,155 |
| 2024-02-21 | 2,135.00 | 2,135.00 | 2,070.00 | 2,070.00 | 2,070.00 | 2,088,784 |
| 2024-02-20 | 2,175.00 | 2,175.00 | 2,120.00 | 2,135.00 | 2,135.00 | 2,257,965 |
| 2024-02-19 | 2,115.00 | 2,170.00 | 2,115.00 | 2,160.00 | 2,160.00 | 2,689,643 |
| 2024-02-16 | 2,105.00 | 2,150.00 | 2,090.00 | 2,130.00 | 2,130.00 | 3,625,703 |
| 2024-02-15 | 2,180.00 | 2,180.00 | 2,090.00 | 2,090.00 | 2,090.00 | 4,185,012 |
| 2024-02-14 | 2,105.00 | 2,210.00 | 2,090.00 | 2,185.00 | 2,185.00 | 7,238,414 |
| 2024-02-13 | 2,115.00 | 2,135.00 | 2,095.00 | 2,125.00 | 2,125.00 | 2,995,203 |
| 2024-02-08 | 2,090.00 | 2,145.00 | 2,065.00 | 2,105.00 | 2,105.00 | 2,858,434 |
| 2024-02-07 | 2,035.00 | 2,155.00 | 2,035.00 | 2,100.00 | 2,100.00 | 8,726,715 |
| 2024-02-06 | 2,115.00 | 2,115.00 | 2,025.00 | 2,035.00 | 2,035.00 | 3,889,763 |
| 2024-02-05 | 2,130.00 | 2,140.00 | 2,075.00 | 2,110.00 | 2,110.00 | 3,912,249 |
| 2024-02-02 | 2,050.00 | 2,135.00 | 2,035.00 | 2,120.00 | 2,120.00 | 6,475,571 |
| 2024-02-01 | 2,025.00 | 2,065.00 | 2,020.00 | 2,045.00 | 2,045.00 | 4,126,326 |
| 2024-01-31 | 2,075.00 | 2,090.00 | 2,010.00 | 2,030.00 | 2,030.00 | 6,025,991 |
| 2024-01-30 | 2,125.00 | 2,140.00 | 2,050.00 | 2,065.00 | 2,065.00 | 7,217,016 |
| 2024-01-29 | 2,170.00 | 2,215.00 | 2,120.00 | 2,150.00 | 2,150.00 | 11,489,430 |
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.