Korea SE Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 901.00 | 1,024.00 | 861.00 | 863.00 | 863.00 | 1,846,966 |
| 2026-07-21 | 926.00 | 963.00 | 888.00 | 891.00 | 891.00 | 366,567 |
| 2026-07-20 | 953.00 | 953.00 | 898.00 | 926.00 | 926.00 | 378,490 |
| 2026-07-16 | 1,022.00 | 1,030.00 | 950.00 | 962.00 | 962.00 | 617,405 |
| 2026-07-15 | 927.00 | 1,198.00 | 927.00 | 1,021.00 | 1,021.00 | 4,171,767 |
| 2026-07-14 | 907.00 | 934.00 | 870.00 | 922.00 | 922.00 | 213,728 |
| 2026-07-13 | 994.00 | 1,035.00 | 905.00 | 906.00 | 906.00 | 470,860 |
| 2026-07-10 | 930.00 | 994.00 | 924.00 | 987.00 | 987.00 | 479,889 |
| 2026-07-09 | 903.00 | 956.00 | 885.00 | 930.00 | 930.00 | 448,847 |
| 2026-07-08 | 905.00 | 958.00 | 887.00 | 903.00 | 903.00 | 391,738 |
| 2026-07-07 | 969.00 | 976.00 | 873.00 | 904.00 | 904.00 | 579,199 |
| 2026-07-06 | 1,040.00 | 1,041.00 | 953.00 | 969.00 | 969.00 | 544,522 |
| 2026-07-03 | 1,071.00 | 1,071.00 | 990.00 | 1,044.00 | 1,044.00 | 245,871 |
| 2026-07-02 | 1,105.00 | 1,105.00 | 998.00 | 1,030.00 | 1,030.00 | 343,522 |
| 2026-07-01 | 1,115.00 | 1,115.00 | 1,070.00 | 1,105.00 | 1,105.00 | 326,752 |
| 2026-06-30 | 1,170.00 | 1,173.00 | 1,075.00 | 1,099.00 | 1,099.00 | 195,039 |
| 2026-06-29 | 1,000.00 | 1,171.00 | 999.00 | 1,169.00 | 1,169.00 | 536,262 |
| 2026-06-26 | 1,122.00 | 1,140.00 | 1,040.00 | 1,055.00 | 1,055.00 | 555,478 |
| 2026-06-25 | 1,194.00 | 1,210.00 | 1,130.00 | 1,145.00 | 1,145.00 | 309,778 |
| 2026-06-24 | 1,190.00 | 1,235.00 | 1,110.00 | 1,182.00 | 1,182.00 | 530,247 |
| 2026-06-23 | 1,310.00 | 1,320.00 | 1,205.00 | 1,206.00 | 1,206.00 | 427,006 |
| 2026-06-22 | 1,268.00 | 1,298.00 | 1,237.00 | 1,253.00 | 1,253.00 | 274,973 |
| 2026-06-19 | 1,326.00 | 1,366.00 | 1,248.00 | 1,267.00 | 1,267.00 | 542,933 |
| 2026-06-18 | 1,399.00 | 1,415.00 | 1,318.00 | 1,326.00 | 1,326.00 | 400,852 |
| 2026-06-17 | 1,399.00 | 1,435.00 | 1,372.00 | 1,399.00 | 1,399.00 | 319,621 |
| 2026-06-16 | 1,395.00 | 1,420.00 | 1,370.00 | 1,398.00 | 1,398.00 | 246,639 |
| 2026-06-15 | 1,420.00 | 1,420.00 | 1,360.00 | 1,395.00 | 1,395.00 | 337,634 |
| 2026-06-12 | 1,340.00 | 1,392.00 | 1,340.00 | 1,370.00 | 1,370.00 | 442,078 |
| 2026-06-11 | 1,285.00 | 1,375.00 | 1,278.00 | 1,328.00 | 1,328.00 | 343,186 |
| 2026-06-10 | 1,354.00 | 1,370.00 | 1,300.00 | 1,308.00 | 1,308.00 | 341,301 |
| 2026-06-09 | 1,337.00 | 1,402.00 | 1,337.00 | 1,359.00 | 1,359.00 | 404,057 |
| 2026-06-08 | 1,361.00 | 1,393.00 | 1,270.00 | 1,337.00 | 1,337.00 | 486,554 |
| 2026-06-05 | 1,500.00 | 1,518.00 | 1,429.00 | 1,442.00 | 1,442.00 | 463,433 |
| 2026-06-04 | 1,534.00 | 1,564.00 | 1,450.00 | 1,530.00 | 1,530.00 | 530,525 |
| 2026-06-02 | 1,594.00 | 1,799.00 | 1,450.00 | 1,496.00 | 1,496.00 | 2,860,869 |
| 2026-06-01 | 1,714.00 | 1,714.00 | 1,566.00 | 1,571.00 | 1,571.00 | 1,309,129 |
| 2026-05-29 | 1,870.00 | 1,900.00 | 1,660.00 | 1,719.00 | 1,719.00 | 1,865,558 |
| 2026-05-28 | 1,793.00 | 2,065.00 | 1,770.00 | 1,800.00 | 1,800.00 | 10,085,370 |
| 2026-05-27 | 1,800.00 | 1,837.00 | 1,710.00 | 1,711.00 | 1,711.00 | 643,725 |
| 2026-05-26 | 1,820.00 | 1,860.00 | 1,789.00 | 1,802.00 | 1,802.00 | 549,713 |
| 2026-05-22 | 1,782.00 | 1,870.00 | 1,782.00 | 1,804.00 | 1,804.00 | 723,832 |
| 2026-05-21 | 1,730.00 | 1,800.00 | 1,718.00 | 1,760.00 | 1,760.00 | 420,962 |
| 2026-05-20 | 1,769.00 | 1,811.00 | 1,689.00 | 1,714.00 | 1,714.00 | 606,967 |
| 2026-05-19 | 1,820.00 | 1,840.00 | 1,748.00 | 1,769.00 | 1,769.00 | 437,983 |
| 2026-05-18 | 1,800.00 | 1,837.00 | 1,705.00 | 1,820.00 | 1,820.00 | 806,677 |
| 2026-05-15 | 1,914.00 | 1,937.00 | 1,807.00 | 1,809.00 | 1,809.00 | 1,091,630 |
| 2026-05-14 | 1,945.00 | 2,010.00 | 1,895.00 | 1,914.00 | 1,914.00 | 847,488 |
| 2026-05-13 | 1,920.00 | 1,936.00 | 1,872.00 | 1,903.00 | 1,903.00 | 642,570 |
| 2026-05-12 | 1,955.00 | 2,010.00 | 1,860.00 | 1,921.00 | 1,921.00 | 1,219,095 |
| 2026-05-11 | 2,040.00 | 2,040.00 | 1,953.00 | 1,954.00 | 1,954.00 | 1,389,187 |
| 2026-05-08 | 2,045.00 | 2,045.00 | 1,990.00 | 2,005.00 | 2,005.00 | 971,714 |
| 2026-05-07 | 2,040.00 | 2,140.00 | 2,010.00 | 2,045.00 | 2,045.00 | 1,853,644 |
| 2026-05-06 | 2,060.00 | 2,060.00 | 1,997.00 | 2,040.00 | 2,040.00 | 1,459,266 |
| 2026-05-04 | 2,065.00 | 2,145.00 | 2,050.00 | 2,060.00 | 2,060.00 | 1,176,280 |
| 2026-04-30 | 2,145.00 | 2,180.00 | 2,040.00 | 2,065.00 | 2,065.00 | 2,265,636 |
| 2026-04-29 | 2,125.00 | 2,195.00 | 2,065.00 | 2,145.00 | 2,145.00 | 2,268,902 |
| 2026-04-28 | 2,090.00 | 2,370.00 | 2,050.00 | 2,130.00 | 2,130.00 | 17,285,551 |
| 2026-04-27 | 2,050.00 | 2,050.00 | 1,985.00 | 2,010.00 | 2,010.00 | 1,815,704 |
| 2026-04-24 | 2,035.00 | 2,210.00 | 1,996.00 | 2,070.00 | 2,070.00 | 4,700,184 |
| 2026-04-23 | 2,180.00 | 2,215.00 | 2,010.00 | 2,035.00 | 2,035.00 | 3,197,466 |
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.