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 Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 005880.KO stock page

Korea Line historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-05-032,020.002,030.002,000.002,005.002,005.00462,873
2023-05-022,035.002,050.002,020.002,025.002,025.00567,798
2023-04-282,020.002,060.002,015.002,060.002,060.00593,260
2023-04-272,015.002,025.001,992.002,025.002,025.00682,373
2023-04-262,035.002,080.002,020.002,025.002,025.00813,497
2023-04-252,075.002,095.002,025.002,050.002,050.00924,764
2023-04-242,115.002,130.002,055.002,075.002,075.00817,884
2023-04-212,135.002,140.002,060.002,110.002,110.00924,617
2023-04-202,155.002,185.002,135.002,135.002,135.00752,099
2023-04-192,185.002,200.002,175.002,180.002,180.00619,242
2023-04-182,175.002,210.002,140.002,185.002,185.001,121,384
2023-04-172,160.002,185.002,135.002,180.002,180.00824,155
2023-04-142,150.002,175.002,120.002,160.002,160.00763,816
2023-04-132,160.002,185.002,110.002,135.002,135.00819,538
2023-04-122,130.002,165.002,125.002,140.002,140.00783,099
2023-04-112,075.002,130.002,050.002,120.002,120.00973,801
2023-04-102,100.002,110.002,060.002,070.002,070.001,122,194
2023-04-072,115.002,120.002,085.002,090.002,090.00898,989
2023-04-062,165.002,170.002,100.002,105.002,105.001,268,715
2023-04-052,185.002,200.002,145.002,155.002,155.001,007,691
2023-04-042,175.002,195.002,155.002,180.002,180.00519,654
2023-04-032,210.002,210.002,165.002,170.002,170.00843,030
2023-03-312,195.002,215.002,180.002,180.002,180.00664,934
2023-03-302,245.002,245.002,175.002,195.002,195.001,422,113
2023-03-292,250.002,280.002,210.002,230.002,230.00937,809
2023-03-282,215.002,265.002,195.002,250.002,250.001,457,246
2023-03-272,215.002,215.002,165.002,205.002,205.00577,899
2023-03-242,185.002,245.002,155.002,225.002,225.00815,651
2023-03-232,205.002,215.002,175.002,185.002,185.00616,747
2023-03-222,220.002,240.002,205.002,225.002,225.00685,585
2023-03-212,190.002,210.002,180.002,195.002,195.00385,915
2023-03-202,200.002,245.002,170.002,180.002,180.00915,830
2023-03-172,195.002,210.002,160.002,205.002,205.00526,642
2023-03-162,200.002,205.002,145.002,155.002,155.00736,797
2023-03-152,220.002,260.002,200.002,210.002,210.00741,069
2023-03-142,240.002,270.002,190.002,210.002,210.00811,139
2023-03-132,270.002,290.002,215.002,280.002,280.00767,276
2023-03-102,250.002,295.002,230.002,270.002,270.00822,943
2023-03-092,315.002,325.002,270.002,285.002,285.00796,258
2023-03-082,350.002,350.002,265.002,305.002,305.001,383,287
2023-03-072,400.002,400.002,330.002,350.002,350.001,198,344
2023-03-062,455.002,480.002,390.002,410.002,410.00930,546
2023-03-032,525.002,525.002,420.002,450.002,450.001,175,574
2023-03-022,375.002,490.002,360.002,475.002,475.001,320,993
2023-02-282,425.002,455.002,340.002,340.002,340.00977,239
2023-02-272,460.002,485.002,400.002,425.002,425.001,047,105
2023-02-242,500.002,520.002,425.002,445.002,445.001,168,321
2023-02-232,445.002,530.002,425.002,460.002,460.002,455,444
2023-02-222,315.002,450.002,295.002,445.002,445.003,844,223
2023-02-212,270.002,360.002,270.002,320.002,320.001,166,727
2023-02-202,240.002,310.002,240.002,270.002,270.00620,751
2023-02-172,210.002,260.002,195.002,230.002,230.00731,658
2023-02-162,230.002,240.002,210.002,230.002,230.00520,067
2023-02-152,275.002,290.002,210.002,225.002,225.00883,851
2023-02-142,315.002,330.002,275.002,290.002,290.00422,755
2023-02-132,290.002,320.002,265.002,305.002,305.00686,006
2023-02-102,290.002,295.002,240.002,290.002,290.00494,501
2023-02-092,270.002,290.002,255.002,280.002,280.00440,564
2023-02-082,290.002,300.002,255.002,270.002,270.00538,599
2023-02-072,300.002,310.002,265.002,270.002,270.00435,493
← NewerPage 15 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.