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
2022-11-092,055.002,075.002,030.002,035.002,035.00513,532
2022-11-082,065.002,105.002,045.002,050.002,050.00820,721
2022-11-071,995.002,070.001,980.002,060.002,060.001,324,443
2022-11-041,950.001,985.001,935.001,980.001,980.00550,820
2022-11-031,955.001,970.001,945.001,945.001,945.00632,985
2022-11-021,960.002,005.001,960.001,985.001,985.00500,747
2022-11-011,955.001,975.001,950.001,970.001,970.00480,256
2022-10-311,965.001,970.001,940.001,970.001,970.00458,889
2022-10-281,945.001,970.001,940.001,955.001,955.00329,730
2022-10-271,925.001,975.001,925.001,965.001,965.00550,057
2022-10-262,010.002,010.001,930.001,930.001,930.001,023,112
2022-10-252,010.002,020.001,980.002,000.002,000.00381,975
2022-10-242,010.002,035.001,995.002,010.002,010.00423,250
2022-10-212,020.002,020.001,990.001,995.001,995.00387,961
2022-10-202,040.002,045.001,995.002,020.002,020.00377,709
2022-10-192,065.002,100.002,015.002,020.002,020.00572,227
2022-10-182,055.002,070.002,010.002,045.002,045.00456,143
2022-10-171,995.002,030.001,975.002,020.002,020.00470,248
2022-10-142,040.002,050.002,005.002,005.002,005.00869,375
2022-10-132,005.002,045.001,970.001,985.001,985.001,288,700
2022-10-122,020.002,095.001,990.002,030.002,030.001,555,341
2022-10-112,090.002,095.001,990.002,030.002,030.001,214,649
2022-10-072,085.002,170.002,080.002,120.002,120.001,051,156
2022-10-062,015.002,200.002,015.002,110.002,110.004,398,418
2022-10-052,060.002,080.001,975.001,985.001,985.00835,016
2022-10-041,960.002,025.001,960.002,025.002,025.00701,468
2022-09-301,940.001,995.001,910.001,945.001,945.001,615,992
2022-09-292,105.002,120.001,960.001,975.001,975.001,960,280
2022-09-282,150.002,195.002,050.002,080.002,080.001,303,335
2022-09-272,100.002,230.002,100.002,170.002,170.001,406,002
2022-09-262,290.002,290.002,100.002,145.002,145.001,720,292
2022-09-232,360.002,360.002,220.002,270.002,270.001,525,027
2022-09-222,310.002,370.002,300.002,355.002,355.001,229,980
2022-09-212,280.002,400.002,240.002,355.002,355.007,444,888
2022-09-202,220.002,245.002,195.002,210.002,210.00429,569
2022-09-192,220.002,255.002,205.002,215.002,215.00609,214
2022-09-162,260.002,295.002,210.002,255.002,255.00717,781
2022-09-152,310.002,345.002,265.002,280.002,280.00984,975
2022-09-142,165.002,295.002,160.002,280.002,280.001,755,986
2022-09-132,115.002,265.002,115.002,240.002,240.001,783,744
2022-09-082,125.002,155.002,070.002,080.002,080.001,012,958
2022-09-072,160.002,175.002,090.002,115.002,115.00866,388
2022-09-062,170.002,195.002,150.002,165.002,165.00490,229
2022-09-052,195.002,220.002,145.002,165.002,165.00928,058
2022-09-022,230.002,265.002,195.002,205.002,205.00921,944
2022-09-012,280.002,285.002,225.002,225.002,225.00661,354
2022-08-312,250.002,295.002,215.002,280.002,280.001,129,022
2022-08-302,270.002,305.002,255.002,275.002,275.00625,454
2022-08-292,290.002,315.002,245.002,270.002,270.001,220,856
2022-08-262,375.002,405.002,355.002,365.002,365.00679,162
2022-08-252,270.002,390.002,270.002,385.002,385.001,390,687
2022-08-242,350.002,380.002,245.002,265.002,265.002,584,343
2022-08-232,340.002,380.002,330.002,350.002,350.00489,499
2022-08-222,420.002,430.002,360.002,360.002,360.00838,750
2022-08-192,485.002,515.002,450.002,450.002,450.00442,019
2022-08-182,480.002,515.002,440.002,485.002,485.00548,227
2022-08-172,490.002,525.002,475.002,495.002,495.00588,877
2022-08-162,540.002,555.002,470.002,480.002,480.00873,451
2022-08-122,540.002,570.002,510.002,540.002,540.00639,410
2022-08-112,485.002,540.002,485.002,530.002,530.001,173,342
← NewerPage 17 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.