Korea Line historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 1,740.00 | 1,842.00 | 1,720.00 | 1,785.00 | 1,785.00 | 10,574,800 |
| 2025-10-22 | 1,666.00 | 1,743.00 | 1,660.00 | 1,743.00 | 1,743.00 | 6,385,981 |
| 2025-10-21 | 1,663.00 | 1,696.00 | 1,659.00 | 1,662.00 | 1,662.00 | 2,048,784 |
| 2025-10-20 | 1,670.00 | 1,674.00 | 1,646.00 | 1,654.00 | 1,654.00 | 1,705,252 |
| 2025-10-17 | 1,695.00 | 1,699.00 | 1,669.00 | 1,669.00 | 1,669.00 | 2,244,807 |
| 2025-10-16 | 1,684.00 | 1,728.00 | 1,683.00 | 1,701.00 | 1,701.00 | 3,144,252 |
| 2025-10-15 | 1,695.00 | 1,698.00 | 1,657.00 | 1,688.00 | 1,688.00 | 3,383,426 |
| 2025-10-14 | 1,679.00 | 1,775.00 | 1,675.00 | 1,698.00 | 1,698.00 | 15,011,200 |
| 2025-10-13 | 1,639.00 | 1,694.00 | 1,639.00 | 1,675.00 | 1,675.00 | 2,594,043 |
| 2025-10-10 | 1,710.00 | 1,717.00 | 1,654.00 | 1,663.00 | 1,663.00 | 3,033,484 |
| 2025-10-02 | 1,700.00 | 1,722.00 | 1,700.00 | 1,707.00 | 1,707.00 | 1,000,553 |
| 2025-10-01 | 1,726.00 | 1,739.00 | 1,680.00 | 1,694.00 | 1,694.00 | 1,685,473 |
| 2025-09-30 | 1,763.00 | 1,763.00 | 1,722.00 | 1,722.00 | 1,722.00 | 717,071 |
| 2025-09-29 | 1,706.00 | 1,747.00 | 1,705.00 | 1,740.00 | 1,740.00 | 1,143,560 |
| 2025-09-26 | 1,736.00 | 1,739.00 | 1,688.00 | 1,715.00 | 1,715.00 | 2,116,722 |
| 2025-09-25 | 1,731.00 | 1,744.00 | 1,715.00 | 1,736.00 | 1,736.00 | 1,027,368 |
| 2025-09-24 | 1,760.00 | 1,760.00 | 1,714.00 | 1,730.00 | 1,730.00 | 1,347,434 |
| 2025-09-23 | 1,785.00 | 1,788.00 | 1,734.00 | 1,734.00 | 1,734.00 | 1,607,666 |
| 2025-09-22 | 1,795.00 | 1,795.00 | 1,768.00 | 1,770.00 | 1,770.00 | 1,411,726 |
| 2025-09-19 | 1,812.00 | 1,813.00 | 1,771.00 | 1,797.00 | 1,797.00 | 1,648,974 |
| 2025-09-18 | 1,810.00 | 1,819.00 | 1,782.00 | 1,809.00 | 1,809.00 | 1,247,656 |
| 2025-09-17 | 1,821.00 | 1,833.00 | 1,789.00 | 1,810.00 | 1,810.00 | 1,544,525 |
| 2025-09-16 | 1,840.00 | 1,844.00 | 1,806.00 | 1,819.00 | 1,819.00 | 1,631,628 |
| 2025-09-15 | 1,844.00 | 1,845.00 | 1,820.00 | 1,838.00 | 1,838.00 | 2,013,527 |
| 2025-09-12 | 1,830.00 | 1,860.00 | 1,822.00 | 1,844.00 | 1,844.00 | 3,006,308 |
| 2025-09-11 | 1,805.00 | 1,840.00 | 1,794.00 | 1,830.00 | 1,830.00 | 3,362,260 |
| 2025-09-10 | 1,766.00 | 1,808.00 | 1,744.00 | 1,793.00 | 1,793.00 | 3,069,364 |
| 2025-09-09 | 1,741.00 | 1,765.00 | 1,740.00 | 1,750.00 | 1,750.00 | 907,038 |
| 2025-09-08 | 1,727.00 | 1,758.00 | 1,712.00 | 1,746.00 | 1,746.00 | 787,446 |
| 2025-09-05 | 1,744.00 | 1,773.00 | 1,717.00 | 1,729.00 | 1,729.00 | 1,438,250 |
| 2025-09-04 | 1,710.00 | 1,744.00 | 1,705.00 | 1,740.00 | 1,740.00 | 1,050,406 |
| 2025-09-03 | 1,694.00 | 1,728.00 | 1,693.00 | 1,710.00 | 1,710.00 | 905,126 |
| 2025-09-02 | 1,689.00 | 1,708.00 | 1,689.00 | 1,701.00 | 1,701.00 | 1,308,280 |
| 2025-09-01 | 1,714.00 | 1,735.00 | 1,690.00 | 1,696.00 | 1,696.00 | 1,226,284 |
| 2025-08-29 | 1,753.00 | 1,753.00 | 1,700.00 | 1,714.00 | 1,714.00 | 1,304,090 |
| 2025-08-28 | 1,731.00 | 1,755.00 | 1,723.00 | 1,739.00 | 1,739.00 | 1,126,271 |
| 2025-08-27 | 1,764.00 | 1,775.00 | 1,725.00 | 1,725.00 | 1,725.00 | 1,613,073 |
| 2025-08-26 | 1,814.00 | 1,839.00 | 1,754.00 | 1,761.00 | 1,761.00 | 2,883,984 |
| 2025-08-25 | 1,730.00 | 1,840.00 | 1,725.00 | 1,811.00 | 1,811.00 | 6,931,651 |
| 2025-08-22 | 1,705.00 | 1,738.00 | 1,705.00 | 1,715.00 | 1,715.00 | 1,344,999 |
| 2025-08-21 | 1,702.00 | 1,721.00 | 1,696.00 | 1,704.00 | 1,704.00 | 1,095,052 |
| 2025-08-20 | 1,694.00 | 1,705.00 | 1,649.00 | 1,701.00 | 1,701.00 | 2,406,611 |
| 2025-08-19 | 1,713.00 | 1,721.00 | 1,695.00 | 1,696.00 | 1,696.00 | 1,653,692 |
| 2025-08-18 | 1,750.00 | 1,757.00 | 1,714.00 | 1,716.00 | 1,716.00 | 2,218,995 |
| 2025-08-14 | 1,770.00 | 1,790.00 | 1,743.00 | 1,760.00 | 1,760.00 | 1,210,138 |
| 2025-08-13 | 1,785.00 | 1,787.00 | 1,752.00 | 1,765.00 | 1,765.00 | 2,037,969 |
| 2025-08-12 | 1,783.00 | 1,790.00 | 1,764.00 | 1,778.00 | 1,778.00 | 1,158,215 |
| 2025-08-11 | 1,800.00 | 1,806.00 | 1,777.00 | 1,783.00 | 1,783.00 | 1,065,154 |
| 2025-08-08 | 1,824.00 | 1,828.00 | 1,791.00 | 1,799.00 | 1,799.00 | 1,693,104 |
| 2025-08-07 | 1,831.00 | 1,854.00 | 1,815.00 | 1,824.00 | 1,824.00 | 2,180,864 |
| 2025-08-06 | 1,783.00 | 1,830.00 | 1,774.00 | 1,822.00 | 1,822.00 | 2,593,018 |
| 2025-08-05 | 1,768.00 | 1,815.00 | 1,768.00 | 1,783.00 | 1,783.00 | 2,296,663 |
| 2025-08-04 | 1,758.00 | 1,794.00 | 1,752.00 | 1,768.00 | 1,768.00 | 1,912,335 |
| 2025-08-01 | 1,845.00 | 1,874.00 | 1,750.00 | 1,758.00 | 1,758.00 | 6,095,786 |
| 2025-07-31 | 1,818.00 | 1,978.00 | 1,817.00 | 1,852.00 | 1,852.00 | 29,511,920 |
| 2025-07-30 | 1,809.00 | 1,818.00 | 1,783.00 | 1,794.00 | 1,794.00 | 1,730,908 |
| 2025-07-29 | 1,806.00 | 1,819.00 | 1,767.00 | 1,805.00 | 1,805.00 | 1,936,165 |
| 2025-07-28 | 1,853.00 | 1,869.00 | 1,809.00 | 1,816.00 | 1,816.00 | 2,462,516 |
| 2025-07-25 | 1,849.00 | 1,871.00 | 1,841.00 | 1,849.00 | 1,849.00 | 2,138,811 |
| 2025-07-24 | 1,850.00 | 1,882.00 | 1,832.00 | 1,842.00 | 1,842.00 | 2,776,274 |
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.