Korea Line historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-31 | 1,686.00 | 1,730.00 | 1,669.00 | 1,670.00 | 1,670.00 | 1,055,887 |
| 2023-10-30 | 1,655.00 | 1,697.00 | 1,653.00 | 1,687.00 | 1,687.00 | 870,447 |
| 2023-10-27 | 1,656.00 | 1,725.00 | 1,655.00 | 1,655.00 | 1,655.00 | 981,284 |
| 2023-10-26 | 1,696.00 | 1,704.00 | 1,655.00 | 1,661.00 | 1,661.00 | 1,204,647 |
| 2023-10-25 | 1,680.00 | 1,744.00 | 1,680.00 | 1,723.00 | 1,723.00 | 1,541,268 |
| 2023-10-24 | 1,620.00 | 1,690.00 | 1,610.00 | 1,687.00 | 1,687.00 | 1,906,721 |
| 2023-10-23 | 1,670.00 | 1,705.00 | 1,650.00 | 1,652.00 | 1,652.00 | 2,258,222 |
| 2023-10-20 | 1,830.00 | 1,885.00 | 1,691.00 | 1,693.00 | 1,693.00 | 6,271,505 |
| 2023-10-19 | 1,858.00 | 2,025.00 | 1,805.00 | 1,810.00 | 1,810.00 | 40,308,121 |
| 2023-10-18 | 1,643.00 | 2,045.00 | 1,643.00 | 1,805.00 | 1,805.00 | 45,598,129 |
| 2023-10-17 | 1,633.00 | 1,680.00 | 1,624.00 | 1,643.00 | 1,643.00 | 827,369 |
| 2023-10-16 | 1,660.00 | 1,825.00 | 1,601.00 | 1,624.00 | 1,624.00 | 5,464,816 |
| 2023-10-13 | 1,666.00 | 1,680.00 | 1,660.00 | 1,660.00 | 1,660.00 | 516,865 |
| 2023-10-12 | 1,678.00 | 1,698.00 | 1,677.00 | 1,687.00 | 1,687.00 | 370,562 |
| 2023-10-11 | 1,671.00 | 1,708.00 | 1,671.00 | 1,678.00 | 1,678.00 | 676,945 |
| 2023-10-10 | 1,750.00 | 1,750.00 | 1,669.00 | 1,669.00 | 1,669.00 | 748,834 |
| 2023-10-06 | 1,730.00 | 1,750.00 | 1,723.00 | 1,730.00 | 1,730.00 | 217,671 |
| 2023-10-05 | 1,760.00 | 1,765.00 | 1,727.00 | 1,727.00 | 1,727.00 | 611,239 |
| 2023-10-04 | 1,779.00 | 1,783.00 | 1,731.00 | 1,751.00 | 1,751.00 | 642,104 |
| 2023-09-27 | 1,756.00 | 1,789.00 | 1,756.00 | 1,779.00 | 1,779.00 | 323,144 |
| 2023-09-26 | 1,796.00 | 1,870.00 | 1,771.00 | 1,773.00 | 1,773.00 | 534,362 |
| 2023-09-25 | 1,844.00 | 1,871.00 | 1,789.00 | 1,800.00 | 1,800.00 | 1,195,528 |
| 2023-09-22 | 1,883.00 | 1,897.00 | 1,843.00 | 1,872.00 | 1,872.00 | 607,951 |
| 2023-09-21 | 1,907.00 | 1,916.00 | 1,870.00 | 1,879.00 | 1,879.00 | 913,984 |
| 2023-09-20 | 1,834.00 | 1,941.00 | 1,828.00 | 1,906.00 | 1,906.00 | 3,316,039 |
| 2023-09-19 | 1,815.00 | 1,832.00 | 1,803.00 | 1,821.00 | 1,821.00 | 327,312 |
| 2023-09-18 | 1,841.00 | 1,844.00 | 1,805.00 | 1,815.00 | 1,815.00 | 616,671 |
| 2023-09-15 | 1,776.00 | 1,855.00 | 1,776.00 | 1,850.00 | 1,850.00 | 2,185,581 |
| 2023-09-14 | 1,751.00 | 1,774.00 | 1,750.00 | 1,770.00 | 1,770.00 | 382,848 |
| 2023-09-13 | 1,759.00 | 1,772.00 | 1,748.00 | 1,751.00 | 1,751.00 | 504,804 |
| 2023-09-12 | 1,775.00 | 1,775.00 | 1,759.00 | 1,759.00 | 1,759.00 | 288,876 |
| 2023-09-11 | 1,769.00 | 1,773.00 | 1,759.00 | 1,765.00 | 1,765.00 | 318,623 |
| 2023-09-08 | 1,756.00 | 1,767.00 | 1,752.00 | 1,762.00 | 1,762.00 | 485,104 |
| 2023-09-07 | 1,780.00 | 1,791.00 | 1,759.00 | 1,761.00 | 1,761.00 | 635,516 |
| 2023-09-06 | 1,792.00 | 1,802.00 | 1,781.00 | 1,784.00 | 1,784.00 | 482,918 |
| 2023-09-05 | 1,813.00 | 1,814.00 | 1,787.00 | 1,796.00 | 1,796.00 | 513,900 |
| 2023-09-04 | 1,789.00 | 1,813.00 | 1,785.00 | 1,813.00 | 1,813.00 | 550,263 |
| 2023-09-01 | 1,793.00 | 1,810.00 | 1,781.00 | 1,785.00 | 1,785.00 | 451,708 |
| 2023-08-31 | 1,798.00 | 1,807.00 | 1,782.00 | 1,796.00 | 1,796.00 | 621,481 |
| 2023-08-30 | 1,807.00 | 1,815.00 | 1,797.00 | 1,797.00 | 1,797.00 | 564,787 |
| 2023-08-29 | 1,799.00 | 1,829.00 | 1,791.00 | 1,802.00 | 1,802.00 | 853,439 |
| 2023-08-28 | 1,785.00 | 1,852.00 | 1,780.00 | 1,794.00 | 1,794.00 | 1,933,598 |
| 2023-08-25 | 1,793.00 | 1,796.00 | 1,777.00 | 1,782.00 | 1,782.00 | 471,185 |
| 2023-08-24 | 1,801.00 | 1,812.00 | 1,784.00 | 1,796.00 | 1,796.00 | 408,088 |
| 2023-08-23 | 1,807.00 | 1,819.00 | 1,778.00 | 1,800.00 | 1,800.00 | 683,479 |
| 2023-08-22 | 1,782.00 | 1,867.00 | 1,782.00 | 1,807.00 | 1,807.00 | 462,970 |
| 2023-08-21 | 1,836.00 | 1,845.00 | 1,807.00 | 1,807.00 | 1,807.00 | 467,899 |
| 2023-08-18 | 1,840.00 | 1,840.00 | 1,810.00 | 1,836.00 | 1,836.00 | 515,479 |
| 2023-08-17 | 1,804.00 | 1,844.00 | 1,771.00 | 1,843.00 | 1,843.00 | 922,753 |
| 2023-08-16 | 1,830.00 | 1,868.00 | 1,812.00 | 1,817.00 | 1,817.00 | 877,388 |
| 2023-08-14 | 1,900.00 | 1,903.00 | 1,836.00 | 1,875.00 | 1,875.00 | 1,442,888 |
| 2023-08-11 | 1,916.00 | 1,943.00 | 1,909.00 | 1,911.00 | 1,911.00 | 463,466 |
| 2023-08-10 | 1,909.00 | 1,930.00 | 1,901.00 | 1,913.00 | 1,913.00 | 527,543 |
| 2023-08-09 | 1,906.00 | 1,922.00 | 1,889.00 | 1,913.00 | 1,913.00 | 483,481 |
| 2023-08-08 | 1,930.00 | 1,940.00 | 1,899.00 | 1,906.00 | 1,906.00 | 701,694 |
| 2023-08-07 | 1,969.00 | 1,969.00 | 1,896.00 | 1,918.00 | 1,918.00 | 549,966 |
| 2023-08-04 | 1,944.00 | 1,963.00 | 1,917.00 | 1,950.00 | 1,950.00 | 651,405 |
| 2023-08-03 | 1,939.00 | 1,939.00 | 1,885.00 | 1,935.00 | 1,935.00 | 684,929 |
| 2023-08-02 | 1,973.00 | 1,973.00 | 1,915.00 | 1,939.00 | 1,939.00 | 896,304 |
| 2023-08-01 | 1,881.00 | 1,975.00 | 1,878.00 | 1,970.00 | 1,970.00 | 1,667,823 |
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.