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
2022-08-102,425.002,490.002,425.002,475.002,475.00672,553
2022-08-092,480.002,485.002,420.002,460.002,460.00574,178
2022-08-082,465.002,480.002,405.002,480.002,480.00922,181
2022-08-052,460.002,505.002,450.002,465.002,465.00877,765
2022-08-042,435.002,465.002,430.002,465.002,465.00769,206
2022-08-032,400.002,440.002,395.002,435.002,435.00629,069
2022-08-022,425.002,430.002,385.002,430.002,430.00613,821
2022-08-012,390.002,430.002,380.002,415.002,415.00770,384
2022-07-292,370.002,405.002,360.002,385.002,385.00730,466
2022-07-282,390.002,415.002,350.002,360.002,360.00810,979
2022-07-272,355.002,365.002,320.002,365.002,365.00516,907
2022-07-262,360.002,400.002,340.002,360.002,360.00939,299
2022-07-252,355.002,370.002,340.002,360.002,360.00433,282
2022-07-222,390.002,390.002,350.002,355.002,355.00560,317
2022-07-212,360.002,390.002,355.002,380.002,380.00591,530
2022-07-202,430.002,430.002,340.002,365.002,365.00904,037
2022-07-192,335.002,405.002,305.002,375.002,375.001,138,549
2022-07-182,300.002,345.002,285.002,335.002,335.001,094,899
2022-07-152,290.002,300.002,195.002,255.002,255.001,249,972
2022-07-142,275.002,320.002,235.002,280.002,280.001,072,819
2022-07-132,270.002,305.002,250.002,280.002,280.001,035,566
2022-07-122,390.002,400.002,280.002,305.002,305.001,570,494
2022-07-112,445.002,465.002,395.002,415.002,415.00669,765
2022-07-082,450.002,520.002,430.002,440.002,440.00900,530
2022-07-072,420.002,450.002,400.002,420.002,420.00597,009
2022-07-062,580.002,580.002,390.002,400.002,400.001,278,996
2022-07-052,450.002,555.002,450.002,540.002,540.00612,624
2022-07-042,520.002,555.002,400.002,440.002,440.001,094,729
2022-07-012,600.002,660.002,515.002,520.002,520.00961,057
2022-06-302,655.002,680.002,590.002,620.002,620.00896,291
2022-06-292,640.002,705.002,610.002,670.002,670.00938,194
2022-06-282,560.002,760.002,560.002,685.002,685.002,276,755
2022-06-272,410.002,775.002,405.002,595.002,595.004,939,630
2022-06-242,325.002,440.002,300.002,380.002,380.001,563,819
2022-06-232,635.002,665.002,315.002,320.002,320.003,564,354
2022-06-222,650.002,735.002,615.002,640.002,640.001,701,909
2022-06-212,560.002,645.002,560.002,615.002,615.001,058,104
2022-06-202,675.002,705.002,535.002,585.002,585.001,606,511
2022-06-172,645.002,745.002,595.002,695.002,695.001,538,952
2022-06-162,780.002,805.002,685.002,710.002,710.001,496,038
2022-06-152,930.002,930.002,705.002,725.002,725.002,307,114
2022-06-142,770.002,920.002,770.002,875.002,875.002,905,903
2022-06-132,950.002,965.002,845.002,880.002,880.002,743,132
2022-06-103,100.003,105.003,025.003,040.003,040.002,454,746
2022-06-093,105.003,140.003,050.003,140.003,140.002,151,077
2022-06-083,140.003,170.003,070.003,170.003,170.002,567,779
2022-06-073,100.003,165.003,075.003,130.003,130.002,573,058
2022-06-033,080.003,125.003,065.003,115.003,115.002,518,368
2022-06-023,050.003,095.003,020.003,070.003,070.002,161,589
2022-05-313,070.003,100.003,010.003,060.003,060.003,514,913
2022-05-303,325.003,325.003,065.003,070.003,070.009,252,728
2022-05-273,130.003,250.003,075.003,205.003,205.007,243,250
2022-05-263,025.003,130.002,995.003,075.003,075.003,187,072
2022-05-253,090.003,105.003,015.003,025.003,025.002,612,793
2022-05-243,050.003,180.003,025.003,075.003,075.009,662,954
2022-05-233,035.003,110.003,000.003,000.003,000.004,837,015
2022-05-203,060.003,095.002,965.002,965.002,965.003,659,884
2022-05-192,930.003,045.002,915.003,045.003,045.003,131,553
2022-05-183,030.003,045.002,895.003,000.003,000.004,456,665
2022-05-173,020.003,050.002,970.003,000.003,000.002,591,874
← NewerPage 18 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.