Korea Line historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-16 | 2,960.00 | 3,025.00 | 2,955.00 | 2,990.00 | 2,990.00 | 3,838,552 |
| 2022-05-13 | 2,960.00 | 2,980.00 | 2,880.00 | 2,940.00 | 2,940.00 | 4,174,592 |
| 2022-05-12 | 2,970.00 | 3,060.00 | 2,905.00 | 2,915.00 | 2,915.00 | 13,327,060 |
| 2022-05-11 | 2,665.00 | 3,030.00 | 2,665.00 | 2,950.00 | 2,950.00 | 22,630,221 |
| 2022-05-10 | 2,645.00 | 2,695.00 | 2,610.00 | 2,685.00 | 2,685.00 | 915,869 |
| 2022-05-09 | 2,800.00 | 2,810.00 | 2,695.00 | 2,705.00 | 2,705.00 | 1,356,490 |
| 2022-05-06 | 2,730.00 | 2,825.00 | 2,710.00 | 2,785.00 | 2,785.00 | 1,753,886 |
| 2022-05-04 | 2,740.00 | 2,800.00 | 2,740.00 | 2,770.00 | 2,770.00 | 1,602,834 |
| 2022-05-03 | 2,760.00 | 2,765.00 | 2,710.00 | 2,740.00 | 2,740.00 | 633,581 |
| 2022-05-02 | 2,625.00 | 2,740.00 | 2,610.00 | 2,730.00 | 2,730.00 | 1,085,045 |
| 2022-04-29 | 2,670.00 | 2,690.00 | 2,650.00 | 2,675.00 | 2,675.00 | 563,922 |
| 2022-04-28 | 2,635.00 | 2,685.00 | 2,595.00 | 2,670.00 | 2,670.00 | 737,490 |
| 2022-04-27 | 2,600.00 | 2,630.00 | 2,565.00 | 2,620.00 | 2,620.00 | 1,037,802 |
| 2022-04-26 | 2,680.00 | 2,700.00 | 2,640.00 | 2,670.00 | 2,670.00 | 972,553 |
| 2022-04-25 | 2,680.00 | 2,725.00 | 2,660.00 | 2,670.00 | 2,670.00 | 916,511 |
| 2022-04-22 | 2,790.00 | 2,795.00 | 2,720.00 | 2,730.00 | 2,730.00 | 1,274,380 |
| 2022-04-21 | 2,825.00 | 2,830.00 | 2,760.00 | 2,805.00 | 2,805.00 | 1,257,648 |
| 2022-04-20 | 2,810.00 | 2,880.00 | 2,760.00 | 2,825.00 | 2,825.00 | 2,842,035 |
| 2022-04-19 | 2,705.00 | 2,795.00 | 2,700.00 | 2,790.00 | 2,790.00 | 1,428,435 |
| 2022-04-18 | 2,745.00 | 2,770.00 | 2,700.00 | 2,700.00 | 2,700.00 | 925,162 |
| 2022-04-15 | 2,780.00 | 2,815.00 | 2,730.00 | 2,755.00 | 2,755.00 | 1,497,199 |
| 2022-04-14 | 2,755.00 | 2,790.00 | 2,740.00 | 2,765.00 | 2,765.00 | 1,085,216 |
| 2022-04-13 | 2,740.00 | 2,750.00 | 2,710.00 | 2,735.00 | 2,735.00 | 687,862 |
| 2022-04-12 | 2,650.00 | 2,740.00 | 2,650.00 | 2,740.00 | 2,740.00 | 1,242,485 |
| 2022-04-11 | 2,635.00 | 2,725.00 | 2,635.00 | 2,700.00 | 2,700.00 | 1,040,477 |
| 2022-04-08 | 2,650.00 | 2,675.00 | 2,625.00 | 2,635.00 | 2,635.00 | 749,622 |
| 2022-04-07 | 2,700.00 | 2,705.00 | 2,620.00 | 2,630.00 | 2,630.00 | 1,604,968 |
| 2022-04-06 | 2,715.00 | 2,735.00 | 2,685.00 | 2,695.00 | 2,695.00 | 991,897 |
| 2022-04-05 | 2,770.00 | 2,870.00 | 2,720.00 | 2,725.00 | 2,725.00 | 3,638,816 |
| 2022-04-04 | 2,725.00 | 2,770.00 | 2,715.00 | 2,730.00 | 2,730.00 | 966,665 |
| 2022-04-01 | 2,780.00 | 2,785.00 | 2,715.00 | 2,745.00 | 2,745.00 | 1,006,914 |
| 2022-03-31 | 2,740.00 | 2,795.00 | 2,705.00 | 2,785.00 | 2,785.00 | 1,198,302 |
| 2022-03-30 | 2,700.00 | 2,810.00 | 2,675.00 | 2,740.00 | 2,740.00 | 3,190,027 |
| 2022-03-29 | 2,690.00 | 2,725.00 | 2,675.00 | 2,685.00 | 2,685.00 | 1,214,845 |
| 2022-03-28 | 2,760.00 | 2,775.00 | 2,660.00 | 2,700.00 | 2,700.00 | 2,219,513 |
| 2022-03-25 | 2,810.00 | 2,810.00 | 2,720.00 | 2,745.00 | 2,745.00 | 1,359,098 |
| 2022-03-24 | 2,770.00 | 2,815.00 | 2,755.00 | 2,795.00 | 2,795.00 | 1,164,931 |
| 2022-03-23 | 2,825.00 | 2,835.00 | 2,760.00 | 2,765.00 | 2,765.00 | 2,048,707 |
| 2022-03-22 | 2,795.00 | 2,840.00 | 2,780.00 | 2,805.00 | 2,805.00 | 1,315,420 |
| 2022-03-21 | 2,855.00 | 2,855.00 | 2,770.00 | 2,800.00 | 2,800.00 | 2,007,508 |
| 2022-03-18 | 2,820.00 | 2,875.00 | 2,815.00 | 2,830.00 | 2,830.00 | 1,443,908 |
| 2022-03-17 | 2,880.00 | 2,885.00 | 2,805.00 | 2,825.00 | 2,825.00 | 2,418,313 |
| 2022-03-16 | 2,910.00 | 2,920.00 | 2,805.00 | 2,850.00 | 2,850.00 | 2,351,846 |
| 2022-03-15 | 3,045.00 | 3,080.00 | 2,850.00 | 2,855.00 | 2,855.00 | 4,800,833 |
| 2022-03-14 | 3,090.00 | 3,170.00 | 3,070.00 | 3,095.00 | 3,095.00 | 3,716,642 |
| 2022-03-11 | 2,990.00 | 3,120.00 | 2,990.00 | 3,090.00 | 3,090.00 | 4,376,301 |
| 2022-03-10 | 3,000.00 | 3,030.00 | 2,915.00 | 3,010.00 | 3,010.00 | 3,150,719 |
| 2022-03-08 | 3,085.00 | 3,095.00 | 2,955.00 | 2,955.00 | 2,955.00 | 4,881,868 |
| 2022-03-07 | 3,120.00 | 3,150.00 | 2,985.00 | 3,115.00 | 3,115.00 | 7,657,826 |
| 2022-03-04 | 2,960.00 | 3,175.00 | 2,925.00 | 3,090.00 | 3,090.00 | 26,988,850 |
| 2022-03-03 | 2,915.00 | 2,960.00 | 2,890.00 | 2,925.00 | 2,925.00 | 4,344,952 |
| 2022-03-02 | 2,785.00 | 2,950.00 | 2,770.00 | 2,900.00 | 2,900.00 | 7,824,744 |
| 2022-02-28 | 2,765.00 | 2,920.00 | 2,715.00 | 2,780.00 | 2,780.00 | 8,616,301 |
| 2022-02-25 | 2,845.00 | 2,885.00 | 2,710.00 | 2,750.00 | 2,750.00 | 5,340,151 |
| 2022-02-24 | 2,875.00 | 3,080.00 | 2,765.00 | 2,810.00 | 2,810.00 | 34,320,000 |
| 2022-02-23 | 2,740.00 | 2,755.00 | 2,680.00 | 2,695.00 | 2,695.00 | 4,556,434 |
| 2022-02-22 | 2,575.00 | 2,785.00 | 2,555.00 | 2,695.00 | 2,695.00 | 8,671,767 |
| 2022-02-21 | 2,615.00 | 2,700.00 | 2,590.00 | 2,615.00 | 2,615.00 | 2,767,928 |
| 2022-02-18 | 2,570.00 | 2,670.00 | 2,565.00 | 2,620.00 | 2,620.00 | 2,935,942 |
| 2022-02-17 | 2,575.00 | 2,750.00 | 2,505.00 | 2,595.00 | 2,595.00 | 14,802,530 |
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.