Korea Line historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 1,845.00 | 1,879.00 | 1,831.00 | 1,848.00 | 1,848.00 | 2,882,799 |
| 2025-07-22 | 1,872.00 | 1,883.00 | 1,800.00 | 1,836.00 | 1,836.00 | 2,967,398 |
| 2025-07-21 | 1,880.00 | 1,898.00 | 1,827.00 | 1,868.00 | 1,868.00 | 4,114,232 |
| 2025-07-18 | 1,892.00 | 1,900.00 | 1,867.00 | 1,884.00 | 1,884.00 | 2,570,365 |
| 2025-07-17 | 1,879.00 | 1,907.00 | 1,860.00 | 1,877.00 | 1,877.00 | 2,779,511 |
| 2025-07-16 | 1,951.00 | 1,951.00 | 1,878.00 | 1,879.00 | 1,879.00 | 5,555,356 |
| 2025-07-15 | 1,924.00 | 1,960.00 | 1,893.00 | 1,952.00 | 1,952.00 | 7,961,798 |
| 2025-07-14 | 1,902.00 | 1,930.00 | 1,859.00 | 1,919.00 | 1,919.00 | 7,831,252 |
| 2025-07-11 | 1,855.00 | 1,915.00 | 1,840.00 | 1,890.00 | 1,890.00 | 12,040,930 |
| 2025-07-10 | 1,847.00 | 1,851.00 | 1,817.00 | 1,846.00 | 1,846.00 | 5,241,138 |
| 2025-07-09 | 1,774.00 | 1,875.00 | 1,761.00 | 1,845.00 | 1,845.00 | 14,348,230 |
| 2025-07-08 | 1,702.00 | 1,779.00 | 1,699.00 | 1,772.00 | 1,772.00 | 7,293,895 |
| 2025-07-07 | 1,701.00 | 1,710.00 | 1,682.00 | 1,705.00 | 1,705.00 | 2,766,556 |
| 2025-07-04 | 1,715.00 | 1,727.00 | 1,691.00 | 1,703.00 | 1,703.00 | 3,876,613 |
| 2025-07-03 | 1,685.00 | 1,719.00 | 1,667.00 | 1,710.00 | 1,710.00 | 5,000,979 |
| 2025-07-02 | 1,688.00 | 1,706.00 | 1,648.00 | 1,675.00 | 1,675.00 | 7,407,854 |
| 2025-07-01 | 1,634.00 | 1,685.00 | 1,632.00 | 1,683.00 | 1,683.00 | 6,808,777 |
| 2025-06-30 | 1,605.00 | 1,632.00 | 1,601.00 | 1,628.00 | 1,628.00 | 2,120,645 |
| 2025-06-27 | 1,614.00 | 1,631.00 | 1,597.00 | 1,605.00 | 1,605.00 | 2,901,956 |
| 2025-06-26 | 1,615.00 | 1,625.00 | 1,588.00 | 1,612.00 | 1,612.00 | 4,262,202 |
| 2025-06-25 | 1,659.00 | 1,670.00 | 1,615.00 | 1,615.00 | 1,615.00 | 10,828,640 |
| 2025-06-24 | 1,590.00 | 1,679.00 | 1,586.00 | 1,654.00 | 1,654.00 | 17,551,381 |
| 2025-06-23 | 1,800.00 | 1,920.00 | 1,724.00 | 1,730.00 | 1,730.00 | 57,657,594 |
| 2025-06-20 | 1,678.00 | 1,695.00 | 1,658.00 | 1,671.00 | 1,671.00 | 6,436,626 |
| 2025-06-19 | 1,725.00 | 1,750.00 | 1,693.00 | 1,700.00 | 1,700.00 | 9,475,432 |
| 2025-06-18 | 1,700.00 | 1,780.00 | 1,676.00 | 1,725.00 | 1,725.00 | 17,801,250 |
| 2025-06-17 | 1,699.00 | 1,738.00 | 1,662.00 | 1,683.00 | 1,683.00 | 24,477,561 |
| 2025-06-16 | 1,830.00 | 1,835.00 | 1,710.00 | 1,745.00 | 1,745.00 | 19,756,250 |
| 2025-06-13 | 1,653.00 | 1,942.00 | 1,640.00 | 1,796.00 | 1,796.00 | 126,614,492 |
| 2025-06-12 | 1,640.00 | 1,660.00 | 1,623.00 | 1,649.00 | 1,649.00 | 2,909,717 |
| 2025-06-11 | 1,650.00 | 1,655.00 | 1,613.00 | 1,632.00 | 1,632.00 | 2,417,197 |
| 2025-06-10 | 1,632.00 | 1,685.00 | 1,599.00 | 1,629.00 | 1,629.00 | 3,830,888 |
| 2025-06-09 | 1,591.00 | 1,665.00 | 1,591.00 | 1,632.00 | 1,632.00 | 5,347,138 |
| 2025-06-05 | 1,594.00 | 1,612.00 | 1,567.00 | 1,577.00 | 1,577.00 | 2,475,772 |
| 2025-06-04 | 1,559.00 | 1,617.00 | 1,558.00 | 1,594.00 | 1,594.00 | 4,058,711 |
| 2025-06-02 | 1,570.00 | 1,593.00 | 1,536.00 | 1,540.00 | 1,540.00 | 2,181,835 |
| 2025-05-30 | 1,575.00 | 1,595.00 | 1,553.00 | 1,555.00 | 1,555.00 | 1,803,925 |
| 2025-05-29 | 1,556.00 | 1,577.00 | 1,544.00 | 1,575.00 | 1,575.00 | 1,651,745 |
| 2025-05-28 | 1,530.00 | 1,551.00 | 1,529.00 | 1,543.00 | 1,543.00 | 1,102,648 |
| 2025-05-27 | 1,560.00 | 1,577.00 | 1,519.00 | 1,525.00 | 1,525.00 | 1,390,215 |
| 2025-05-26 | 1,526.00 | 1,563.00 | 1,522.00 | 1,557.00 | 1,557.00 | 793,554 |
| 2025-05-23 | 1,526.00 | 1,538.00 | 1,500.00 | 1,526.00 | 1,526.00 | 999,109 |
| 2025-05-22 | 1,548.00 | 1,550.00 | 1,516.00 | 1,534.00 | 1,534.00 | 1,082,013 |
| 2025-05-21 | 1,512.00 | 1,556.00 | 1,512.00 | 1,548.00 | 1,548.00 | 1,520,223 |
| 2025-05-20 | 1,545.00 | 1,557.00 | 1,504.00 | 1,511.00 | 1,511.00 | 1,368,903 |
| 2025-05-19 | 1,564.00 | 1,564.00 | 1,535.00 | 1,540.00 | 1,540.00 | 1,028,199 |
| 2025-05-16 | 1,569.00 | 1,578.00 | 1,549.00 | 1,572.00 | 1,572.00 | 1,012,022 |
| 2025-05-15 | 1,600.00 | 1,613.00 | 1,563.00 | 1,566.00 | 1,566.00 | 2,066,823 |
| 2025-05-14 | 1,570.00 | 1,582.00 | 1,550.00 | 1,580.00 | 1,580.00 | 1,206,067 |
| 2025-05-13 | 1,557.00 | 1,590.00 | 1,554.00 | 1,570.00 | 1,570.00 | 1,982,584 |
| 2025-05-12 | 1,505.00 | 1,550.00 | 1,505.00 | 1,550.00 | 1,550.00 | 1,730,758 |
| 2025-05-09 | 1,520.00 | 1,526.00 | 1,480.00 | 1,496.00 | 1,496.00 | 1,246,387 |
| 2025-05-08 | 1,539.00 | 1,546.00 | 1,517.00 | 1,519.00 | 1,519.00 | 938,198 |
| 2025-05-07 | 1,517.00 | 1,549.00 | 1,516.00 | 1,539.00 | 1,539.00 | 793,774 |
| 2025-05-02 | 1,521.00 | 1,528.00 | 1,510.00 | 1,517.00 | 1,517.00 | 506,484 |
| 2025-04-30 | 1,552.00 | 1,554.00 | 1,518.00 | 1,520.00 | 1,520.00 | 1,021,930 |
| 2025-04-29 | 1,550.00 | 1,555.00 | 1,545.00 | 1,551.00 | 1,551.00 | 735,018 |
| 2025-04-28 | 1,558.00 | 1,575.00 | 1,550.00 | 1,554.00 | 1,554.00 | 738,950 |
| 2025-04-25 | 1,549.00 | 1,560.00 | 1,543.00 | 1,558.00 | 1,558.00 | 1,293,177 |
| 2025-04-24 | 1,566.00 | 1,576.00 | 1,537.00 | 1,543.00 | 1,543.00 | 1,011,617 |
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.