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
2022-02-162,490.002,575.002,460.002,560.002,560.002,512,843
2022-02-152,500.002,630.002,380.002,390.002,390.003,738,669
2022-02-142,480.002,585.002,460.002,525.002,525.002,631,190
2022-02-112,485.002,605.002,430.002,550.002,550.004,365,468
2022-02-102,345.002,535.002,340.002,505.002,505.005,122,087
2022-02-092,320.002,345.002,310.002,320.002,320.00418,110
2022-02-082,305.002,355.002,280.002,300.002,300.00697,921
2022-02-072,305.002,325.002,260.002,305.002,305.00463,276
2022-02-042,235.002,305.002,235.002,305.002,305.00786,927
2022-02-032,190.002,275.002,160.002,255.002,255.00906,196
2022-01-282,055.002,150.002,030.002,140.002,140.00991,563
2022-01-272,130.002,165.002,045.002,045.002,045.001,222,972
2022-01-262,085.002,195.002,085.002,140.002,140.00840,872
2022-01-252,245.002,255.002,120.002,125.002,125.001,650,347
2022-01-242,340.002,355.002,200.002,245.002,245.001,220,958
2022-01-212,400.002,400.002,340.002,340.002,340.00538,497
2022-01-202,330.002,385.002,330.002,375.002,375.00333,122
2022-01-192,360.002,430.002,325.002,355.002,355.00859,120
2022-01-182,420.002,450.002,380.002,390.002,390.00710,528
2022-01-172,465.002,500.002,420.002,430.002,430.00805,899
2022-01-142,505.002,515.002,455.002,465.002,465.00752,299
2022-01-132,520.002,555.002,510.002,510.002,510.00562,672
2022-01-122,510.002,535.002,510.002,520.002,520.00430,827
2022-01-112,545.002,590.002,495.002,510.002,510.00790,799
2022-01-102,540.002,585.002,525.002,585.002,585.00847,848
2022-01-072,505.002,555.002,505.002,540.002,540.00642,888
2022-01-062,530.002,560.002,500.002,500.002,500.00975,487
2022-01-052,565.002,605.002,545.002,555.002,555.00928,429
2022-01-042,605.002,635.002,550.002,565.002,565.001,730,624
2022-01-032,650.002,660.002,615.002,625.002,625.00701,742
2021-12-302,685.002,685.002,625.002,640.002,640.00866,345
2021-12-292,600.002,675.002,580.002,665.002,665.001,866,256
2021-12-282,570.002,585.002,550.002,585.002,585.00933,838
2021-12-272,560.002,575.002,535.002,570.002,570.00826,594
2021-12-242,565.002,595.002,560.002,560.002,560.00776,000
2021-12-232,560.002,590.002,535.002,560.002,560.00963,251
2021-12-222,615.002,625.002,535.002,550.002,550.00978,388
2021-12-212,600.002,620.002,565.002,605.002,605.001,109,297
2021-12-202,660.002,665.002,590.002,595.002,595.00964,851
2021-12-172,580.002,680.002,575.002,630.002,630.001,524,538
2021-12-162,585.002,615.002,570.002,580.002,580.00571,156
2021-12-152,630.002,630.002,570.002,575.002,575.00697,401
2021-12-142,615.002,650.002,610.002,630.002,630.00619,263
2021-12-132,610.002,665.002,570.002,635.002,635.001,291,624
2021-12-102,575.002,605.002,560.002,590.002,590.00615,596
2021-12-092,560.002,600.002,555.002,595.002,595.00497,342
2021-12-082,610.002,615.002,560.002,560.002,560.00902,708
2021-12-072,575.002,600.002,540.002,590.002,590.001,083,292
2021-12-062,490.002,585.002,480.002,570.002,570.001,196,517
2021-12-032,475.002,515.002,445.002,490.002,490.00951,768
2021-12-022,345.002,480.002,325.002,445.002,445.001,233,621
2021-12-012,275.002,385.002,245.002,370.002,370.001,414,681
2021-11-302,430.002,455.002,225.002,270.002,270.002,384,108
2021-11-292,350.002,490.002,350.002,400.002,400.002,082,841
2021-11-262,590.002,595.002,465.002,480.002,480.001,966,038
2021-11-252,595.002,600.002,570.002,585.002,585.00535,699
2021-11-242,610.002,620.002,560.002,580.002,580.001,054,610
2021-11-232,605.002,645.002,605.002,610.002,610.00523,962
2021-11-222,600.002,640.002,590.002,605.002,605.00761,884
2021-11-192,570.002,620.002,570.002,600.002,600.00803,482
← NewerPage 20 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.