Korea Line historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-26 | 2,165.00 | 2,190.00 | 2,120.00 | 2,140.00 | 2,140.00 | 7,300,687 |
| 2024-01-25 | 2,175.00 | 2,215.00 | 2,110.00 | 2,170.00 | 2,170.00 | 13,317,830 |
| 2024-01-24 | 2,400.00 | 2,430.00 | 2,140.00 | 2,160.00 | 2,160.00 | 23,139,680 |
| 2024-01-23 | 2,365.00 | 2,515.00 | 2,315.00 | 2,325.00 | 2,325.00 | 34,653,500 |
| 2024-01-22 | 2,520.00 | 2,555.00 | 2,285.00 | 2,370.00 | 2,370.00 | 34,337,512 |
| 2024-01-19 | 2,590.00 | 2,660.00 | 2,450.00 | 2,495.00 | 2,495.00 | 47,510,551 |
| 2024-01-18 | 2,750.00 | 2,870.00 | 2,550.00 | 2,810.00 | 2,810.00 | 87,172,008 |
| 2024-01-17 | 2,575.00 | 3,100.00 | 2,570.00 | 2,810.00 | 2,810.00 | 215,298,891 |
| 2024-01-16 | 2,515.00 | 2,600.00 | 2,345.00 | 2,385.00 | 2,385.00 | 19,663,369 |
| 2024-01-15 | 2,725.00 | 2,830.00 | 2,555.00 | 2,560.00 | 2,560.00 | 108,057,203 |
| 2024-01-12 | 2,490.00 | 2,770.00 | 2,355.00 | 2,565.00 | 2,565.00 | 168,814,891 |
| 2024-01-11 | 2,175.00 | 2,255.00 | 2,170.00 | 2,240.00 | 2,240.00 | 5,757,923 |
| 2024-01-10 | 2,190.00 | 2,265.00 | 2,140.00 | 2,180.00 | 2,180.00 | 4,656,111 |
| 2024-01-09 | 2,135.00 | 2,355.00 | 2,115.00 | 2,215.00 | 2,215.00 | 17,383,971 |
| 2024-01-08 | 2,175.00 | 2,215.00 | 2,155.00 | 2,155.00 | 2,155.00 | 2,550,320 |
| 2024-01-05 | 2,245.00 | 2,265.00 | 2,155.00 | 2,165.00 | 2,165.00 | 6,255,575 |
| 2024-01-04 | 2,200.00 | 2,520.00 | 2,125.00 | 2,295.00 | 2,295.00 | 45,581,008 |
| 2024-01-03 | 2,210.00 | 2,220.00 | 2,100.00 | 2,130.00 | 2,130.00 | 1,675,251 |
| 2024-01-02 | 2,200.00 | 2,210.00 | 2,150.00 | 2,170.00 | 2,170.00 | 1,519,775 |
| 2023-12-28 | 2,110.00 | 2,180.00 | 2,100.00 | 2,155.00 | 2,155.00 | 1,646,787 |
| 2023-12-27 | 2,065.00 | 2,120.00 | 2,050.00 | 2,105.00 | 2,105.00 | 1,240,367 |
| 2023-12-26 | 2,135.00 | 2,145.00 | 2,050.00 | 2,100.00 | 2,100.00 | 2,552,597 |
| 2023-12-22 | 2,070.00 | 2,165.00 | 2,050.00 | 2,130.00 | 2,130.00 | 2,566,929 |
| 2023-12-21 | 2,205.00 | 2,250.00 | 2,060.00 | 2,065.00 | 2,065.00 | 6,105,382 |
| 2023-12-20 | 2,165.00 | 2,285.00 | 2,135.00 | 2,170.00 | 2,170.00 | 8,677,204 |
| 2023-12-19 | 2,245.00 | 2,435.00 | 2,140.00 | 2,155.00 | 2,155.00 | 11,815,340 |
| 2023-12-18 | 2,325.00 | 2,340.00 | 2,135.00 | 2,215.00 | 2,215.00 | 10,712,210 |
| 2023-12-15 | 2,110.00 | 2,145.00 | 2,095.00 | 2,120.00 | 2,120.00 | 1,828,483 |
| 2023-12-14 | 2,110.00 | 2,120.00 | 1,999.00 | 2,085.00 | 2,085.00 | 3,313,887 |
| 2023-12-13 | 2,125.00 | 2,140.00 | 2,065.00 | 2,110.00 | 2,110.00 | 2,293,003 |
| 2023-12-12 | 2,085.00 | 2,155.00 | 2,060.00 | 2,105.00 | 2,105.00 | 1,906,255 |
| 2023-12-11 | 2,070.00 | 2,120.00 | 2,045.00 | 2,085.00 | 2,085.00 | 1,650,169 |
| 2023-12-08 | 2,105.00 | 2,125.00 | 2,020.00 | 2,050.00 | 2,050.00 | 2,987,649 |
| 2023-12-07 | 2,085.00 | 2,175.00 | 2,065.00 | 2,135.00 | 2,135.00 | 2,545,820 |
| 2023-12-06 | 2,090.00 | 2,155.00 | 2,015.00 | 2,115.00 | 2,115.00 | 2,918,089 |
| 2023-12-05 | 2,220.00 | 2,255.00 | 2,095.00 | 2,145.00 | 2,145.00 | 5,507,902 |
| 2023-12-04 | 2,110.00 | 2,320.00 | 2,085.00 | 2,195.00 | 2,195.00 | 21,206,020 |
| 2023-12-01 | 1,980.00 | 2,040.00 | 1,965.00 | 2,020.00 | 2,020.00 | 8,996,386 |
| 2023-11-30 | 1,820.00 | 2,055.00 | 1,805.00 | 1,952.00 | 1,952.00 | 17,529,480 |
| 2023-11-29 | 1,839.00 | 1,848.00 | 1,796.00 | 1,800.00 | 1,800.00 | 1,119,464 |
| 2023-11-28 | 1,802.00 | 1,834.00 | 1,787.00 | 1,834.00 | 1,834.00 | 1,984,413 |
| 2023-11-27 | 1,736.00 | 1,815.00 | 1,735.00 | 1,776.00 | 1,776.00 | 2,724,575 |
| 2023-11-24 | 1,760.00 | 1,769.00 | 1,729.00 | 1,730.00 | 1,730.00 | 1,029,494 |
| 2023-11-23 | 1,805.00 | 1,811.00 | 1,747.00 | 1,760.00 | 1,760.00 | 2,840,358 |
| 2023-11-22 | 1,721.00 | 1,866.00 | 1,721.00 | 1,796.00 | 1,796.00 | 20,880,211 |
| 2023-11-21 | 1,715.00 | 1,725.00 | 1,710.00 | 1,722.00 | 1,722.00 | 504,885 |
| 2023-11-20 | 1,696.00 | 1,723.00 | 1,696.00 | 1,714.00 | 1,714.00 | 620,758 |
| 2023-11-17 | 1,694.00 | 1,705.00 | 1,672.00 | 1,695.00 | 1,695.00 | 482,915 |
| 2023-11-16 | 1,679.00 | 1,697.00 | 1,668.00 | 1,692.00 | 1,692.00 | 504,954 |
| 2023-11-15 | 1,652.00 | 1,677.00 | 1,648.00 | 1,668.00 | 1,668.00 | 616,224 |
| 2023-11-14 | 1,649.00 | 1,662.00 | 1,640.00 | 1,641.00 | 1,641.00 | 1,008,240 |
| 2023-11-13 | 1,699.00 | 1,699.00 | 1,649.00 | 1,649.00 | 1,649.00 | 1,102,939 |
| 2023-11-10 | 1,698.00 | 1,708.00 | 1,680.00 | 1,692.00 | 1,692.00 | 468,224 |
| 2023-11-09 | 1,708.00 | 1,727.00 | 1,700.00 | 1,702.00 | 1,702.00 | 572,900 |
| 2023-11-08 | 1,714.00 | 1,727.00 | 1,700.00 | 1,708.00 | 1,708.00 | 565,553 |
| 2023-11-07 | 1,757.00 | 1,758.00 | 1,702.00 | 1,715.00 | 1,715.00 | 853,141 |
| 2023-11-06 | 1,758.00 | 1,763.00 | 1,721.00 | 1,756.00 | 1,756.00 | 1,458,092 |
| 2023-11-03 | 1,692.00 | 1,728.00 | 1,688.00 | 1,715.00 | 1,715.00 | 913,516 |
| 2023-11-02 | 1,695.00 | 1,705.00 | 1,676.00 | 1,690.00 | 1,690.00 | 832,271 |
| 2023-11-01 | 1,683.00 | 1,715.00 | 1,675.00 | 1,680.00 | 1,680.00 | 536,493 |
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.