Korea SE Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 467.00 | 478.00 | 458.00 | 465.00 | 465.00 | 424,103 |
| 2026-10-21 | 474.00 | 492.00 | 470.00 | 475.00 | 475.00 | 309,534 |
| 2026-10-20 | 481.00 | 490.00 | 466.00 | 474.00 | 474.00 | 226,148 |
| 2026-10-19 | 480.00 | 492.00 | 471.00 | 487.00 | 487.00 | 307,852 |
| 2026-10-16 | 490.00 | 514.00 | 481.00 | 483.00 | 483.00 | 434,889 |
| 2026-10-15 | 475.00 | 506.00 | 472.00 | 486.00 | 486.00 | 315,885 |
| 2026-10-14 | 503.00 | 522.00 | 495.00 | 507.00 | 507.00 | 274,617 |
| 2026-10-13 | 481.00 | 510.00 | 468.00 | 503.00 | 503.00 | 359,420 |
| 2026-10-12 | 540.00 | 543.00 | 479.00 | 481.00 | 481.00 | 709,643 |
| 2026-10-08 | 530.00 | 623.00 | 526.00 | 538.00 | 538.00 | 1,830,278 |
| 2026-10-07 | 546.00 | 582.00 | 526.00 | 530.00 | 530.00 | 697,502 |
| 2026-10-06 | 556.00 | 563.00 | 504.00 | 545.00 | 545.00 | 744,057 |
| 2026-10-02 | 475.00 | 586.00 | 471.00 | 556.00 | 556.00 | 5,648,849 |
| 2026-10-01 | 476.00 | 489.00 | 468.00 | 476.00 | 476.00 | 251,423 |
| 2026-09-30 | 489.00 | 509.00 | 475.00 | 476.00 | 476.00 | 407,277 |
| 2026-09-29 | 489.00 | 489.00 | 475.00 | 476.00 | 476.00 | 219,920 |
| 2026-09-28 | 492.00 | 497.00 | 475.00 | 489.00 | 489.00 | 224,830 |
| 2026-09-23 | 487.00 | 497.00 | 480.00 | 481.00 | 481.00 | 246,567 |
| 2026-09-22 | 479.00 | 489.00 | 479.00 | 487.00 | 487.00 | 240,659 |
| 2026-09-21 | 484.00 | 492.00 | 473.00 | 479.00 | 479.00 | 239,748 |
| 2026-09-18 | 500.00 | 505.00 | 475.00 | 482.00 | 482.00 | 477,802 |
| 2026-09-17 | 504.00 | 505.00 | 495.00 | 500.00 | 500.00 | 320,631 |
| 2026-09-16 | 490.00 | 523.00 | 483.00 | 503.00 | 503.00 | 750,238 |
| 2026-09-15 | 482.00 | 494.00 | 476.00 | 490.00 | 490.00 | 271,800 |
| 2026-09-14 | 486.00 | 504.00 | 481.00 | 482.00 | 482.00 | 361,365 |
| 2026-09-11 | 504.00 | 521.00 | 496.00 | 500.00 | 500.00 | 333,180 |
| 2026-09-10 | 496.00 | 505.00 | 495.00 | 504.00 | 504.00 | 228,852 |
| 2026-09-09 | 503.00 | 511.00 | 481.00 | 501.00 | 501.00 | 359,507 |
| 2026-09-08 | 502.00 | 575.00 | 501.00 | 503.00 | 503.00 | 1,208,266 |
| 2026-09-07 | 490.00 | 522.00 | 472.00 | 504.00 | 504.00 | 828,317 |
| 2026-09-04 | 480.00 | 494.00 | 457.00 | 490.00 | 490.00 | 812,946 |
| 2026-09-03 | 495.00 | 499.00 | 456.00 | 458.00 | 458.00 | 905,296 |
| 2026-09-02 | 500.00 | 510.00 | 490.00 | 494.00 | 494.00 | 471,297 |
| 2026-09-01 | 530.00 | 582.00 | 507.00 | 510.00 | 510.00 | 1,540,790 |
| 2026-08-31 | 495.00 | 527.00 | 455.00 | 523.00 | 523.00 | 1,538,008 |
| 2026-08-28 | 514.00 | 515.00 | 490.00 | 505.00 | 505.00 | 677,894 |
| 2026-08-27 | 521.00 | 540.00 | 505.00 | 514.00 | 514.00 | 825,389 |
| 2026-08-26 | 541.00 | 547.00 | 504.00 | 521.00 | 521.00 | 788,497 |
| 2026-08-25 | 556.00 | 556.00 | 510.00 | 541.00 | 541.00 | 494,733 |
| 2026-08-24 | 550.00 | 644.00 | 548.00 | 556.00 | 556.00 | 1,381,801 |
| 2026-08-21 | 586.00 | 595.00 | 536.00 | 550.00 | 550.00 | 859,291 |
| 2026-08-20 | 615.00 | 616.00 | 571.00 | 585.00 | 585.00 | 925,689 |
| 2026-08-19 | 571.00 | 646.00 | 511.00 | 616.00 | 616.00 | 2,572,713 |
| 2026-08-18 | 457.00 | 609.00 | 457.00 | 572.00 | 572.00 | 2,804,224 |
| 2026-08-14 | 686.00 | 728.00 | 642.00 | 651.00 | 651.00 | 2,631,289 |
| 2026-08-13 | 826.00 | 848.00 | 683.00 | 683.00 | 683.00 | 2,780,272 |
| 2026-08-12 | 849.00 | 849.00 | 792.00 | 823.00 | 823.00 | 1,041,652 |
| 2026-08-11 | 850.00 | 886.00 | 821.00 | 856.00 | 856.00 | 547,420 |
| 2026-08-10 | 814.00 | 863.00 | 805.00 | 855.00 | 855.00 | 969,245 |
| 2026-08-07 | 938.00 | 1,031.00 | 806.00 | 813.00 | 813.00 | 4,224,801 |
| 2026-08-06 | 844.00 | 850.00 | 800.00 | 811.00 | 811.00 | 192,301 |
| 2026-08-05 | 840.00 | 864.00 | 831.00 | 844.00 | 844.00 | 318,203 |
| 2026-08-04 | 773.00 | 831.00 | 773.00 | 830.00 | 830.00 | 372,507 |
| 2026-08-03 | 751.00 | 814.00 | 750.00 | 776.00 | 776.00 | 302,266 |
| 2026-07-31 | 725.00 | 785.00 | 725.00 | 782.00 | 782.00 | 351,225 |
| 2026-07-30 | 717.00 | 740.00 | 703.00 | 709.00 | 709.00 | 300,688 |
| 2026-07-29 | 808.00 | 808.00 | 700.00 | 718.00 | 718.00 | 402,231 |
| 2026-07-28 | 835.00 | 835.00 | 765.00 | 785.00 | 785.00 | 446,726 |
| 2026-07-27 | 821.00 | 888.00 | 821.00 | 848.00 | 848.00 | 493,082 |
| 2026-07-24 | 873.00 | 878.00 | 815.00 | 819.00 | 819.00 | 381,039 |
Page 1 of 21 · 1,227 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.