Korea Line historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 1,842.00 | 1,870.00 | 1,806.00 | 1,808.00 | 1,808.00 | 1,677,816 |
| 2026-07-16 | 1,905.00 | 1,912.00 | 1,850.00 | 1,856.00 | 1,856.00 | 1,840,323 |
| 2026-07-15 | 1,865.00 | 1,933.00 | 1,865.00 | 1,903.00 | 1,903.00 | 2,966,965 |
| 2026-07-14 | 1,901.00 | 1,945.00 | 1,822.00 | 1,856.00 | 1,856.00 | 3,615,883 |
| 2026-07-13 | 1,953.00 | 2,055.00 | 1,875.00 | 1,889.00 | 1,889.00 | 5,121,240 |
| 2026-07-10 | 1,842.00 | 1,975.00 | 1,842.00 | 1,929.00 | 1,929.00 | 3,315,747 |
| 2026-07-09 | 1,902.00 | 1,963.00 | 1,818.00 | 1,842.00 | 1,842.00 | 3,445,476 |
| 2026-07-08 | 1,920.00 | 1,999.00 | 1,872.00 | 1,911.00 | 1,911.00 | 5,258,787 |
| 2026-07-07 | 1,922.00 | 2,075.00 | 1,860.00 | 1,938.00 | 1,938.00 | 6,521,603 |
| 2026-07-06 | 1,860.00 | 2,095.00 | 1,852.00 | 1,921.00 | 1,921.00 | 8,130,908 |
| 2026-07-03 | 1,832.00 | 1,879.00 | 1,807.00 | 1,859.00 | 1,859.00 | 1,543,780 |
| 2026-07-02 | 1,867.00 | 1,920.00 | 1,830.00 | 1,855.00 | 1,855.00 | 2,870,135 |
| 2026-07-01 | 1,853.00 | 1,893.00 | 1,846.00 | 1,867.00 | 1,867.00 | 1,504,633 |
| 2026-06-30 | 1,901.00 | 1,918.00 | 1,853.00 | 1,853.00 | 1,853.00 | 1,276,185 |
| 2026-06-29 | 1,759.00 | 1,917.00 | 1,759.00 | 1,901.00 | 1,901.00 | 2,382,350 |
| 2026-06-26 | 1,860.00 | 1,879.00 | 1,761.00 | 1,792.00 | 1,792.00 | 2,613,546 |
| 2026-06-25 | 1,882.00 | 1,923.00 | 1,858.00 | 1,880.00 | 1,880.00 | 1,293,920 |
| 2026-06-24 | 1,817.00 | 1,919.00 | 1,816.00 | 1,881.00 | 1,881.00 | 2,058,586 |
| 2026-06-23 | 1,933.00 | 1,957.00 | 1,853.00 | 1,856.00 | 1,856.00 | 2,809,448 |
| 2026-06-22 | 1,957.00 | 1,974.00 | 1,915.00 | 1,933.00 | 1,933.00 | 1,681,700 |
| 2026-06-19 | 2,070.00 | 2,075.00 | 1,957.00 | 1,983.00 | 1,983.00 | 2,905,561 |
| 2026-06-18 | 2,110.00 | 2,110.00 | 2,045.00 | 2,060.00 | 2,060.00 | 2,442,098 |
| 2026-06-17 | 2,125.00 | 2,165.00 | 2,085.00 | 2,110.00 | 2,110.00 | 1,799,617 |
| 2026-06-16 | 2,145.00 | 2,150.00 | 2,080.00 | 2,125.00 | 2,125.00 | 2,624,501 |
| 2026-06-15 | 2,080.00 | 2,145.00 | 2,060.00 | 2,115.00 | 2,115.00 | 4,772,610 |
| 2026-06-12 | 1,968.00 | 2,065.00 | 1,968.00 | 2,025.00 | 2,025.00 | 4,357,816 |
| 2026-06-11 | 1,910.00 | 2,045.00 | 1,885.00 | 1,946.00 | 1,946.00 | 6,208,893 |
| 2026-06-10 | 1,930.00 | 2,025.00 | 1,873.00 | 1,920.00 | 1,920.00 | 3,999,575 |
| 2026-06-09 | 1,890.00 | 1,975.00 | 1,866.00 | 1,937.00 | 1,937.00 | 3,351,194 |
| 2026-06-08 | 1,900.00 | 1,980.00 | 1,881.00 | 1,890.00 | 1,890.00 | 3,781,023 |
| 2026-06-05 | 2,045.00 | 2,055.00 | 1,980.00 | 2,030.00 | 2,030.00 | 2,694,467 |
| 2026-06-04 | 2,050.00 | 2,085.00 | 2,015.00 | 2,045.00 | 2,045.00 | 2,722,759 |
| 2026-06-02 | 2,105.00 | 2,135.00 | 2,040.00 | 2,055.00 | 2,055.00 | 5,314,555 |
| 2026-06-01 | 2,230.00 | 2,245.00 | 2,100.00 | 2,115.00 | 2,115.00 | 6,153,860 |
| 2026-05-29 | 2,340.00 | 2,375.00 | 2,195.00 | 2,250.00 | 2,250.00 | 5,285,682 |
| 2026-05-28 | 2,400.00 | 2,430.00 | 2,280.00 | 2,325.00 | 2,325.00 | 6,157,234 |
| 2026-05-27 | 2,515.00 | 2,535.00 | 2,335.00 | 2,400.00 | 2,400.00 | 6,581,476 |
| 2026-05-26 | 2,600.00 | 2,615.00 | 2,505.00 | 2,510.00 | 2,510.00 | 4,220,850 |
| 2026-05-22 | 2,475.00 | 2,585.00 | 2,465.00 | 2,580.00 | 2,580.00 | 5,785,790 |
| 2026-05-21 | 2,490.00 | 2,610.00 | 2,450.00 | 2,455.00 | 2,455.00 | 7,436,772 |
| 2026-05-20 | 2,500.00 | 2,510.00 | 2,395.00 | 2,445.00 | 2,445.00 | 4,050,893 |
| 2026-05-19 | 2,495.00 | 2,600.00 | 2,455.00 | 2,500.00 | 2,500.00 | 6,549,161 |
| 2026-05-18 | 2,520.00 | 2,545.00 | 2,400.00 | 2,500.00 | 2,500.00 | 5,117,525 |
| 2026-05-15 | 2,555.00 | 2,595.00 | 2,445.00 | 2,490.00 | 2,490.00 | 8,751,874 |
| 2026-05-14 | 2,405.00 | 2,600.00 | 2,400.00 | 2,550.00 | 2,550.00 | 16,870,109 |
| 2026-05-13 | 2,460.00 | 2,525.00 | 2,365.00 | 2,385.00 | 2,385.00 | 8,229,048 |
| 2026-05-12 | 2,520.00 | 2,710.00 | 2,375.00 | 2,435.00 | 2,435.00 | 30,871,609 |
| 2026-05-11 | 2,550.00 | 2,580.00 | 2,470.00 | 2,525.00 | 2,525.00 | 5,414,103 |
| 2026-05-08 | 2,655.00 | 2,655.00 | 2,405.00 | 2,545.00 | 2,545.00 | 8,036,126 |
| 2026-05-07 | 2,590.00 | 2,785.00 | 2,590.00 | 2,670.00 | 2,670.00 | 15,193,110 |
| 2026-05-06 | 2,615.00 | 2,630.00 | 2,500.00 | 2,570.00 | 2,570.00 | 8,485,538 |
| 2026-05-04 | 2,595.00 | 2,730.00 | 2,575.00 | 2,600.00 | 2,600.00 | 10,723,040 |
| 2026-04-30 | 2,665.00 | 2,815.00 | 2,585.00 | 2,595.00 | 2,595.00 | 17,092,119 |
| 2026-04-29 | 2,695.00 | 2,695.00 | 2,615.00 | 2,645.00 | 2,645.00 | 6,598,887 |
| 2026-04-28 | 2,685.00 | 2,800.00 | 2,665.00 | 2,685.00 | 2,685.00 | 12,008,430 |
| 2026-04-27 | 2,765.00 | 2,780.00 | 2,640.00 | 2,675.00 | 2,675.00 | 10,846,090 |
| 2026-04-24 | 2,635.00 | 2,870.00 | 2,630.00 | 2,765.00 | 2,765.00 | 36,225,152 |
| 2026-04-23 | 2,730.00 | 2,755.00 | 2,605.00 | 2,635.00 | 2,635.00 | 14,148,880 |
| 2026-04-22 | 2,755.00 | 2,760.00 | 2,655.00 | 2,725.00 | 2,725.00 | 10,726,480 |
| 2026-04-21 | 2,685.00 | 2,755.00 | 2,650.00 | 2,720.00 | 2,720.00 | 12,226,660 |
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.