Korea Line historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-31 | 1,876.00 | 1,895.00 | 1,866.00 | 1,876.00 | 1,876.00 | 627,295 |
| 2023-07-28 | 1,841.00 | 1,885.00 | 1,816.00 | 1,873.00 | 1,873.00 | 612,196 |
| 2023-07-27 | 1,796.00 | 1,845.00 | 1,796.00 | 1,843.00 | 1,843.00 | 544,407 |
| 2023-07-26 | 1,837.00 | 1,849.00 | 1,757.00 | 1,797.00 | 1,797.00 | 1,749,425 |
| 2023-07-25 | 1,852.00 | 1,867.00 | 1,832.00 | 1,836.00 | 1,836.00 | 1,095,326 |
| 2023-07-24 | 1,915.00 | 1,915.00 | 1,867.00 | 1,867.00 | 1,867.00 | 1,264,235 |
| 2023-07-21 | 1,948.00 | 1,954.00 | 1,908.00 | 1,916.00 | 1,916.00 | 904,147 |
| 2023-07-20 | 1,921.00 | 2,040.00 | 1,910.00 | 1,954.00 | 1,954.00 | 2,784,524 |
| 2023-07-19 | 1,932.00 | 1,946.00 | 1,911.00 | 1,921.00 | 1,921.00 | 663,885 |
| 2023-07-18 | 1,998.00 | 1,999.00 | 1,929.00 | 1,930.00 | 1,930.00 | 1,425,922 |
| 2023-07-17 | 1,987.00 | 2,010.00 | 1,975.00 | 1,988.00 | 1,988.00 | 650,288 |
| 2023-07-14 | 1,986.00 | 2,010.00 | 1,958.00 | 2,000.00 | 2,000.00 | 1,165,100 |
| 2023-07-13 | 1,992.00 | 2,045.00 | 1,966.00 | 1,984.00 | 1,984.00 | 1,598,459 |
| 2023-07-12 | 1,900.00 | 2,045.00 | 1,899.00 | 1,981.00 | 1,981.00 | 3,930,160 |
| 2023-07-11 | 1,908.00 | 1,924.00 | 1,889.00 | 1,892.00 | 1,892.00 | 1,322,012 |
| 2023-07-10 | 1,945.00 | 1,969.00 | 1,899.00 | 1,904.00 | 1,904.00 | 1,422,942 |
| 2023-07-07 | 1,984.00 | 1,990.00 | 1,951.00 | 1,960.00 | 1,960.00 | 1,201,102 |
| 2023-07-06 | 2,045.00 | 2,045.00 | 1,992.00 | 1,992.00 | 1,992.00 | 1,511,505 |
| 2023-07-05 | 2,025.00 | 2,070.00 | 2,015.00 | 2,040.00 | 2,040.00 | 1,374,690 |
| 2023-07-04 | 2,025.00 | 2,055.00 | 2,005.00 | 2,025.00 | 2,025.00 | 1,240,091 |
| 2023-07-03 | 2,025.00 | 2,085.00 | 2,010.00 | 2,025.00 | 2,025.00 | 1,546,025 |
| 2023-06-30 | 2,005.00 | 2,035.00 | 2,000.00 | 2,025.00 | 2,025.00 | 969,839 |
| 2023-06-29 | 2,060.00 | 2,065.00 | 1,998.00 | 1,999.00 | 1,999.00 | 1,616,949 |
| 2023-06-28 | 2,070.00 | 2,125.00 | 2,040.00 | 2,060.00 | 2,060.00 | 2,211,847 |
| 2023-06-27 | 1,994.00 | 2,190.00 | 1,994.00 | 2,095.00 | 2,095.00 | 11,442,570 |
| 2023-06-26 | 1,996.00 | 2,055.00 | 1,962.00 | 1,994.00 | 1,994.00 | 2,422,040 |
| 2023-06-23 | 2,050.00 | 2,090.00 | 1,996.00 | 1,996.00 | 1,996.00 | 2,254,884 |
| 2023-06-22 | 2,065.00 | 2,110.00 | 2,030.00 | 2,070.00 | 2,070.00 | 2,392,687 |
| 2023-06-21 | 2,160.00 | 2,290.00 | 2,040.00 | 2,050.00 | 2,050.00 | 14,095,150 |
| 2023-06-20 | 1,957.00 | 2,450.00 | 1,945.00 | 2,155.00 | 2,155.00 | 46,157,660 |
| 2023-06-19 | 1,991.00 | 1,995.00 | 1,953.00 | 1,957.00 | 1,957.00 | 702,900 |
| 2023-06-16 | 1,921.00 | 1,979.00 | 1,918.00 | 1,977.00 | 1,977.00 | 1,390,714 |
| 2023-06-15 | 1,900.00 | 1,920.00 | 1,891.00 | 1,919.00 | 1,919.00 | 856,181 |
| 2023-06-14 | 1,898.00 | 1,912.00 | 1,887.00 | 1,888.00 | 1,888.00 | 567,307 |
| 2023-06-13 | 1,890.00 | 1,899.00 | 1,887.00 | 1,894.00 | 1,894.00 | 441,942 |
| 2023-06-12 | 1,899.00 | 1,899.00 | 1,884.00 | 1,895.00 | 1,895.00 | 551,676 |
| 2023-06-09 | 1,915.00 | 1,937.00 | 1,890.00 | 1,896.00 | 1,896.00 | 842,775 |
| 2023-06-08 | 1,951.00 | 1,952.00 | 1,910.00 | 1,914.00 | 1,914.00 | 723,403 |
| 2023-06-07 | 1,903.00 | 1,960.00 | 1,902.00 | 1,951.00 | 1,951.00 | 1,693,049 |
| 2023-06-05 | 1,858.00 | 1,910.00 | 1,857.00 | 1,899.00 | 1,899.00 | 1,134,916 |
| 2023-06-02 | 1,859.00 | 1,864.00 | 1,851.00 | 1,853.00 | 1,853.00 | 772,151 |
| 2023-06-01 | 1,862.00 | 1,874.00 | 1,856.00 | 1,859.00 | 1,859.00 | 722,671 |
| 2023-05-31 | 1,880.00 | 1,909.00 | 1,870.00 | 1,871.00 | 1,871.00 | 1,071,480 |
| 2023-05-30 | 1,912.00 | 1,917.00 | 1,863.00 | 1,907.00 | 1,907.00 | 892,792 |
| 2023-05-26 | 1,988.00 | 1,988.00 | 1,905.00 | 1,911.00 | 1,911.00 | 2,264,774 |
| 2023-05-25 | 2,000.00 | 2,000.00 | 1,982.00 | 1,986.00 | 1,986.00 | 830,359 |
| 2023-05-24 | 2,005.00 | 2,020.00 | 1,992.00 | 2,000.00 | 2,000.00 | 680,906 |
| 2023-05-23 | 2,025.00 | 2,045.00 | 2,015.00 | 2,025.00 | 2,025.00 | 532,046 |
| 2023-05-22 | 2,005.00 | 2,030.00 | 2,000.00 | 2,025.00 | 2,025.00 | 698,568 |
| 2023-05-19 | 1,996.00 | 2,005.00 | 1,995.00 | 1,999.00 | 1,999.00 | 336,703 |
| 2023-05-18 | 1,996.00 | 2,010.00 | 1,979.00 | 1,997.00 | 1,997.00 | 781,721 |
| 2023-05-17 | 1,990.00 | 2,005.00 | 1,983.00 | 1,996.00 | 1,996.00 | 341,642 |
| 2023-05-16 | 2,005.00 | 2,015.00 | 1,962.00 | 1,999.00 | 1,999.00 | 740,893 |
| 2023-05-15 | 2,005.00 | 2,010.00 | 1,993.00 | 2,005.00 | 2,005.00 | 496,316 |
| 2023-05-12 | 2,015.00 | 2,020.00 | 1,999.00 | 2,010.00 | 2,010.00 | 552,627 |
| 2023-05-11 | 2,000.00 | 2,045.00 | 2,000.00 | 2,020.00 | 2,020.00 | 602,823 |
| 2023-05-10 | 2,005.00 | 2,020.00 | 1,998.00 | 2,000.00 | 2,000.00 | 544,656 |
| 2023-05-09 | 2,015.00 | 2,015.00 | 2,000.00 | 2,005.00 | 2,005.00 | 456,833 |
| 2023-05-08 | 2,010.00 | 2,025.00 | 2,005.00 | 2,020.00 | 2,020.00 | 574,201 |
| 2023-05-04 | 2,005.00 | 2,015.00 | 1,999.00 | 2,005.00 | 2,005.00 | 299,930 |
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.