Korea Line historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 1,760.00 | 1,765.00 | 1,732.00 | 1,750.00 | 1,750.00 | 1,336,771 |
| 2025-01-21 | 1,733.00 | 1,769.00 | 1,733.00 | 1,759.00 | 1,759.00 | 1,200,305 |
| 2025-01-20 | 1,741.00 | 1,758.00 | 1,725.00 | 1,733.00 | 1,733.00 | 1,200,595 |
| 2025-01-17 | 1,764.00 | 1,768.00 | 1,741.00 | 1,748.00 | 1,748.00 | 994,681 |
| 2025-01-16 | 1,801.00 | 1,815.00 | 1,756.00 | 1,770.00 | 1,770.00 | 2,604,222 |
| 2025-01-15 | 1,761.00 | 1,822.00 | 1,760.00 | 1,788.00 | 1,788.00 | 4,986,976 |
| 2025-01-14 | 1,732.00 | 1,775.00 | 1,732.00 | 1,757.00 | 1,757.00 | 1,633,225 |
| 2025-01-13 | 1,751.00 | 1,775.00 | 1,725.00 | 1,732.00 | 1,732.00 | 1,855,743 |
| 2025-01-10 | 1,750.00 | 1,761.00 | 1,720.00 | 1,733.00 | 1,733.00 | 1,057,631 |
| 2025-01-09 | 1,778.00 | 1,846.00 | 1,746.00 | 1,746.00 | 1,746.00 | 5,260,690 |
| 2025-01-08 | 1,770.00 | 1,782.00 | 1,752.00 | 1,764.00 | 1,764.00 | 1,474,601 |
| 2025-01-07 | 1,758.00 | 1,782.00 | 1,755.00 | 1,771.00 | 1,771.00 | 4,004,017 |
| 2025-01-06 | 1,750.00 | 1,762.00 | 1,718.00 | 1,758.00 | 1,758.00 | 3,461,836 |
| 2025-01-03 | 1,705.00 | 1,747.00 | 1,690.00 | 1,739.00 | 1,739.00 | 2,256,646 |
| 2025-01-02 | 1,687.00 | 1,705.00 | 1,681.00 | 1,688.00 | 1,688.00 | 734,599 |
| 2024-12-30 | 1,655.00 | 1,698.00 | 1,650.00 | 1,674.00 | 1,674.00 | 878,153 |
| 2024-12-27 | 1,700.00 | 1,700.00 | 1,644.00 | 1,659.00 | 1,659.00 | 1,966,143 |
| 2024-12-26 | 1,734.00 | 1,738.00 | 1,700.00 | 1,701.00 | 1,701.00 | 1,659,118 |
| 2024-12-24 | 1,710.00 | 1,794.00 | 1,710.00 | 1,712.00 | 1,712.00 | 3,673,195 |
| 2024-12-23 | 1,700.00 | 1,748.00 | 1,694.00 | 1,705.00 | 1,705.00 | 3,044,967 |
| 2024-12-20 | 1,688.00 | 1,915.00 | 1,687.00 | 1,687.00 | 1,687.00 | 28,749,221 |
| 2024-12-19 | 1,699.00 | 1,699.00 | 1,667.00 | 1,674.00 | 1,674.00 | 937,975 |
| 2024-12-18 | 1,720.00 | 1,723.00 | 1,710.00 | 1,718.00 | 1,718.00 | 504,265 |
| 2024-12-17 | 1,740.00 | 1,740.00 | 1,707.00 | 1,718.00 | 1,718.00 | 837,593 |
| 2024-12-16 | 1,756.00 | 1,763.00 | 1,732.00 | 1,735.00 | 1,735.00 | 740,971 |
| 2024-12-13 | 1,716.00 | 1,745.00 | 1,716.00 | 1,737.00 | 1,737.00 | 577,657 |
| 2024-12-12 | 1,743.00 | 1,744.00 | 1,710.00 | 1,733.00 | 1,733.00 | 749,139 |
| 2024-12-11 | 1,678.00 | 1,735.00 | 1,659.00 | 1,732.00 | 1,732.00 | 1,152,868 |
| 2024-12-10 | 1,580.00 | 1,685.00 | 1,580.00 | 1,678.00 | 1,678.00 | 1,582,094 |
| 2024-12-09 | 1,634.00 | 1,655.00 | 1,580.00 | 1,580.00 | 1,580.00 | 2,447,869 |
| 2024-12-06 | 1,719.00 | 1,745.00 | 1,658.00 | 1,669.00 | 1,669.00 | 2,776,506 |
| 2024-12-05 | 1,773.00 | 1,781.00 | 1,726.00 | 1,732.00 | 1,732.00 | 987,843 |
| 2024-12-04 | 1,751.00 | 1,808.00 | 1,750.00 | 1,775.00 | 1,775.00 | 2,114,920 |
| 2024-12-03 | 1,727.00 | 1,827.00 | 1,727.00 | 1,822.00 | 1,822.00 | 1,500,012 |
| 2024-12-02 | 1,779.00 | 1,789.00 | 1,662.00 | 1,726.00 | 1,726.00 | 1,461,473 |
| 2024-11-29 | 1,811.00 | 1,817.00 | 1,775.00 | 1,779.00 | 1,779.00 | 1,226,787 |
| 2024-11-28 | 1,820.00 | 1,831.00 | 1,804.00 | 1,810.00 | 1,810.00 | 749,345 |
| 2024-11-27 | 1,813.00 | 1,850.00 | 1,812.00 | 1,820.00 | 1,820.00 | 1,448,571 |
| 2024-11-26 | 1,811.00 | 1,824.00 | 1,787.00 | 1,813.00 | 1,813.00 | 1,065,897 |
| 2024-11-25 | 1,780.00 | 1,811.00 | 1,780.00 | 1,811.00 | 1,811.00 | 1,014,027 |
| 2024-11-22 | 1,773.00 | 1,792.00 | 1,772.00 | 1,775.00 | 1,775.00 | 681,143 |
| 2024-11-21 | 1,791.00 | 1,792.00 | 1,765.00 | 1,772.00 | 1,772.00 | 797,119 |
| 2024-11-20 | 1,789.00 | 1,793.00 | 1,775.00 | 1,781.00 | 1,781.00 | 546,595 |
| 2024-11-19 | 1,772.00 | 1,799.00 | 1,770.00 | 1,788.00 | 1,788.00 | 1,215,077 |
| 2024-11-18 | 1,738.00 | 1,800.00 | 1,735.00 | 1,777.00 | 1,777.00 | 975,095 |
| 2024-11-15 | 1,708.00 | 1,741.00 | 1,700.00 | 1,740.00 | 1,740.00 | 1,204,568 |
| 2024-11-14 | 1,709.00 | 1,786.00 | 1,709.00 | 1,721.00 | 1,721.00 | 1,336,415 |
| 2024-11-13 | 1,723.00 | 1,756.00 | 1,709.00 | 1,709.00 | 1,709.00 | 1,689,073 |
| 2024-11-12 | 1,774.00 | 1,794.00 | 1,736.00 | 1,737.00 | 1,737.00 | 1,902,056 |
| 2024-11-11 | 1,847.00 | 1,851.00 | 1,778.00 | 1,778.00 | 1,778.00 | 1,494,736 |
| 2024-11-08 | 1,842.00 | 1,877.00 | 1,841.00 | 1,841.00 | 1,841.00 | 1,541,643 |
| 2024-11-07 | 1,809.00 | 1,839.00 | 1,782.00 | 1,831.00 | 1,831.00 | 1,151,406 |
| 2024-11-06 | 1,818.00 | 1,826.00 | 1,730.00 | 1,809.00 | 1,809.00 | 1,220,186 |
| 2024-11-05 | 1,814.00 | 1,826.00 | 1,809.00 | 1,815.00 | 1,815.00 | 605,418 |
| 2024-11-04 | 1,800.00 | 1,825.00 | 1,794.00 | 1,815.00 | 1,815.00 | 951,777 |
| 2024-11-01 | 1,785.00 | 1,808.00 | 1,785.00 | 1,794.00 | 1,794.00 | 761,934 |
| 2024-10-31 | 1,773.00 | 1,811.00 | 1,754.00 | 1,801.00 | 1,801.00 | 1,886,567 |
| 2024-10-30 | 1,793.00 | 1,810.00 | 1,775.00 | 1,775.00 | 1,775.00 | 1,062,453 |
| 2024-10-29 | 1,799.00 | 1,806.00 | 1,779.00 | 1,792.00 | 1,792.00 | 762,210 |
| 2024-10-28 | 1,761.00 | 1,801.00 | 1,758.00 | 1,797.00 | 1,797.00 | 979,779 |
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.