Korea Line historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-23 | 1,561.00 | 1,566.00 | 1,551.00 | 1,562.00 | 1,562.00 | 787,318 |
| 2025-04-22 | 1,552.00 | 1,564.00 | 1,538.00 | 1,545.00 | 1,545.00 | 812,674 |
| 2025-04-21 | 1,565.00 | 1,568.00 | 1,546.00 | 1,560.00 | 1,560.00 | 844,173 |
| 2025-04-18 | 1,621.00 | 1,628.00 | 1,541.00 | 1,560.00 | 1,560.00 | 2,409,740 |
| 2025-04-17 | 1,533.00 | 1,556.00 | 1,532.00 | 1,548.00 | 1,548.00 | 718,151 |
| 2025-04-16 | 1,577.00 | 1,577.00 | 1,539.00 | 1,546.00 | 1,546.00 | 1,114,221 |
| 2025-04-15 | 1,536.00 | 1,582.00 | 1,535.00 | 1,580.00 | 1,580.00 | 1,397,101 |
| 2025-04-14 | 1,520.00 | 1,558.00 | 1,515.00 | 1,535.00 | 1,535.00 | 1,499,034 |
| 2025-04-11 | 1,445.00 | 1,509.00 | 1,443.00 | 1,505.00 | 1,505.00 | 1,168,101 |
| 2025-04-10 | 1,435.00 | 1,473.00 | 1,420.00 | 1,472.00 | 1,472.00 | 1,866,589 |
| 2025-04-09 | 1,390.00 | 1,409.00 | 1,364.00 | 1,378.00 | 1,378.00 | 1,715,191 |
| 2025-04-08 | 1,463.00 | 1,468.00 | 1,390.00 | 1,404.00 | 1,404.00 | 2,126,817 |
| 2025-04-07 | 1,500.00 | 1,501.00 | 1,422.00 | 1,423.00 | 1,423.00 | 2,932,978 |
| 2025-04-04 | 1,505.00 | 1,569.00 | 1,503.00 | 1,545.00 | 1,545.00 | 1,466,597 |
| 2025-04-03 | 1,530.00 | 1,552.00 | 1,513.00 | 1,529.00 | 1,529.00 | 2,306,126 |
| 2025-04-02 | 1,611.00 | 1,616.00 | 1,570.00 | 1,576.00 | 1,576.00 | 2,141,630 |
| 2025-04-01 | 1,609.00 | 1,639.00 | 1,606.00 | 1,607.00 | 1,607.00 | 1,595,138 |
| 2025-03-31 | 1,639.00 | 1,645.00 | 1,604.00 | 1,605.00 | 1,605.00 | 1,707,949 |
| 2025-03-28 | 1,673.00 | 1,675.00 | 1,640.00 | 1,651.00 | 1,651.00 | 1,452,182 |
| 2025-03-27 | 1,679.00 | 1,691.00 | 1,667.00 | 1,673.00 | 1,673.00 | 909,288 |
| 2025-03-26 | 1,693.00 | 1,699.00 | 1,679.00 | 1,683.00 | 1,683.00 | 1,003,008 |
| 2025-03-25 | 1,697.00 | 1,711.00 | 1,684.00 | 1,693.00 | 1,693.00 | 1,665,913 |
| 2025-03-24 | 1,667.00 | 1,749.00 | 1,667.00 | 1,705.00 | 1,705.00 | 5,733,923 |
| 2025-03-21 | 1,687.00 | 1,692.00 | 1,650.00 | 1,668.00 | 1,668.00 | 1,542,838 |
| 2025-03-20 | 1,700.00 | 1,702.00 | 1,681.00 | 1,684.00 | 1,684.00 | 1,290,120 |
| 2025-03-19 | 1,696.00 | 1,700.00 | 1,680.00 | 1,700.00 | 1,700.00 | 1,376,766 |
| 2025-03-18 | 1,713.00 | 1,715.00 | 1,696.00 | 1,696.00 | 1,696.00 | 1,222,228 |
| 2025-03-17 | 1,725.00 | 1,738.00 | 1,702.00 | 1,706.00 | 1,706.00 | 1,217,347 |
| 2025-03-14 | 1,713.00 | 1,742.00 | 1,694.00 | 1,716.00 | 1,716.00 | 1,282,697 |
| 2025-03-13 | 1,710.00 | 1,736.00 | 1,706.00 | 1,707.00 | 1,707.00 | 1,043,030 |
| 2025-03-12 | 1,758.00 | 1,758.00 | 1,706.00 | 1,706.00 | 1,706.00 | 2,881,791 |
| 2025-03-11 | 1,743.00 | 1,760.00 | 1,733.00 | 1,754.00 | 1,754.00 | 1,635,770 |
| 2025-03-10 | 1,787.00 | 1,817.00 | 1,777.00 | 1,797.00 | 1,797.00 | 1,699,572 |
| 2025-03-07 | 1,822.00 | 1,828.00 | 1,790.00 | 1,798.00 | 1,798.00 | 1,476,574 |
| 2025-03-06 | 1,848.00 | 1,849.00 | 1,792.00 | 1,827.00 | 1,827.00 | 3,380,125 |
| 2025-03-05 | 1,715.00 | 1,826.00 | 1,715.00 | 1,824.00 | 1,824.00 | 4,720,720 |
| 2025-03-04 | 1,686.00 | 1,725.00 | 1,664.00 | 1,718.00 | 1,718.00 | 1,482,421 |
| 2025-02-28 | 1,742.00 | 1,749.00 | 1,686.00 | 1,686.00 | 1,686.00 | 4,752,050 |
| 2025-02-27 | 1,793.00 | 1,803.00 | 1,751.00 | 1,759.00 | 1,759.00 | 1,543,138 |
| 2025-02-26 | 1,829.00 | 1,829.00 | 1,767.00 | 1,788.00 | 1,788.00 | 3,056,824 |
| 2025-02-25 | 1,829.00 | 1,853.00 | 1,810.00 | 1,818.00 | 1,818.00 | 3,935,715 |
| 2025-02-24 | 1,849.00 | 1,875.00 | 1,809.00 | 1,826.00 | 1,826.00 | 10,278,790 |
| 2025-02-21 | 1,781.00 | 1,818.00 | 1,760.00 | 1,792.00 | 1,792.00 | 2,668,385 |
| 2025-02-20 | 1,749.00 | 1,808.00 | 1,747.00 | 1,774.00 | 1,774.00 | 4,111,366 |
| 2025-02-19 | 1,725.00 | 1,772.00 | 1,711.00 | 1,747.00 | 1,747.00 | 3,101,971 |
| 2025-02-18 | 1,720.00 | 1,726.00 | 1,701.00 | 1,719.00 | 1,719.00 | 1,356,812 |
| 2025-02-17 | 1,727.00 | 1,730.00 | 1,712.00 | 1,720.00 | 1,720.00 | 1,024,931 |
| 2025-02-14 | 1,734.00 | 1,734.00 | 1,704.00 | 1,717.00 | 1,717.00 | 1,096,737 |
| 2025-02-13 | 1,710.00 | 1,770.00 | 1,710.00 | 1,725.00 | 1,725.00 | 2,725,205 |
| 2025-02-12 | 1,704.00 | 1,711.00 | 1,689.00 | 1,689.00 | 1,689.00 | 910,105 |
| 2025-02-11 | 1,697.00 | 1,715.00 | 1,691.00 | 1,703.00 | 1,703.00 | 999,782 |
| 2025-02-10 | 1,687.00 | 1,695.00 | 1,669.00 | 1,689.00 | 1,689.00 | 702,681 |
| 2025-02-07 | 1,699.00 | 1,703.00 | 1,681.00 | 1,687.00 | 1,687.00 | 639,714 |
| 2025-02-06 | 1,712.00 | 1,718.00 | 1,692.00 | 1,699.00 | 1,699.00 | 777,096 |
| 2025-02-05 | 1,686.00 | 1,723.00 | 1,686.00 | 1,709.00 | 1,709.00 | 852,322 |
| 2025-02-04 | 1,657.00 | 1,686.00 | 1,653.00 | 1,682.00 | 1,682.00 | 804,182 |
| 2025-02-03 | 1,677.00 | 1,687.00 | 1,645.00 | 1,651.00 | 1,651.00 | 1,070,233 |
| 2025-01-31 | 1,681.00 | 1,707.00 | 1,671.00 | 1,690.00 | 1,690.00 | 667,161 |
| 2025-01-24 | 1,697.00 | 1,699.00 | 1,674.00 | 1,681.00 | 1,681.00 | 764,373 |
| 2025-01-23 | 1,750.00 | 1,752.00 | 1,674.00 | 1,680.00 | 1,680.00 | 2,135,851 |
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.