Korea SE Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-23 | 2,180.00 | 2,215.00 | 2,010.00 | 2,035.00 | 2,035.00 | 3,197,466 |
| 2026-04-22 | 2,270.00 | 2,495.00 | 2,150.00 | 2,190.00 | 2,190.00 | 12,692,920 |
| 2026-04-21 | 1,915.00 | 2,440.00 | 1,880.00 | 2,155.00 | 2,155.00 | 29,105,170 |
| 2026-04-20 | 1,916.00 | 1,920.00 | 1,860.00 | 1,915.00 | 1,915.00 | 1,270,149 |
| 2026-04-17 | 2,080.00 | 2,250.00 | 1,911.00 | 1,920.00 | 1,920.00 | 5,356,307 |
| 2026-04-16 | 1,821.00 | 1,999.00 | 1,817.00 | 1,910.00 | 1,910.00 | 3,482,836 |
| 2026-04-15 | 2,025.00 | 2,030.00 | 1,955.00 | 1,971.00 | 1,971.00 | 984,430 |
| 2026-04-14 | 2,000.00 | 2,040.00 | 1,948.00 | 1,994.00 | 1,994.00 | 1,080,344 |
| 2026-04-13 | 1,925.00 | 1,999.00 | 1,825.00 | 1,981.00 | 1,981.00 | 1,355,724 |
| 2026-04-10 | 2,100.00 | 2,150.00 | 1,711.00 | 1,925.00 | 1,925.00 | 6,575,932 |
| 2026-04-09 | 2,110.00 | 2,140.00 | 2,050.00 | 2,065.00 | 2,065.00 | 744,318 |
| 2026-04-08 | 2,125.00 | 2,145.00 | 2,050.00 | 2,120.00 | 2,120.00 | 1,465,136 |
| 2026-04-07 | 2,135.00 | 2,225.00 | 2,045.00 | 2,055.00 | 2,055.00 | 1,574,535 |
| 2026-04-06 | 2,115.00 | 2,395.00 | 2,085.00 | 2,170.00 | 2,170.00 | 6,617,652 |
| 2026-04-03 | 2,140.00 | 2,220.00 | 2,035.00 | 2,070.00 | 2,070.00 | 1,748,900 |
| 2026-04-02 | 2,215.00 | 2,535.00 | 2,025.00 | 2,055.00 | 2,055.00 | 7,988,540 |
| 2026-04-01 | 2,295.00 | 2,300.00 | 2,070.00 | 2,180.00 | 2,180.00 | 4,544,411 |
| 2026-03-31 | 2,100.00 | 2,645.00 | 2,090.00 | 2,355.00 | 2,355.00 | 28,336,641 |
| 2026-03-30 | 1,918.00 | 2,090.00 | 1,845.00 | 2,035.00 | 2,035.00 | 1,119,456 |
| 2026-03-27 | 1,929.00 | 1,950.00 | 1,830.00 | 1,940.00 | 1,940.00 | 501,643 |
| 2026-03-26 | 2,090.00 | 2,090.00 | 1,929.00 | 1,929.00 | 1,929.00 | 851,817 |
| 2026-03-25 | 1,900.00 | 2,175.00 | 1,877.00 | 2,030.00 | 2,030.00 | 2,750,246 |
| 2026-03-24 | 1,824.00 | 1,939.00 | 1,824.00 | 1,840.00 | 1,840.00 | 550,466 |
| 2026-03-23 | 1,850.00 | 1,850.00 | 1,775.00 | 1,777.00 | 1,777.00 | 573,962 |
| 2026-03-20 | 1,880.00 | 1,965.00 | 1,874.00 | 1,884.00 | 1,884.00 | 563,949 |
| 2026-03-19 | 1,900.00 | 1,938.00 | 1,827.00 | 1,875.00 | 1,875.00 | 383,464 |
| 2026-03-18 | 1,974.00 | 2,025.00 | 1,940.00 | 1,957.00 | 1,957.00 | 549,690 |
| 2026-03-17 | 1,915.00 | 1,974.00 | 1,890.00 | 1,940.00 | 1,940.00 | 459,550 |
| 2026-03-16 | 1,895.00 | 1,926.00 | 1,866.00 | 1,905.00 | 1,905.00 | 304,087 |
| 2026-03-13 | 1,885.00 | 1,928.00 | 1,771.00 | 1,895.00 | 1,895.00 | 316,800 |
| 2026-03-12 | 1,911.00 | 1,956.00 | 1,880.00 | 1,889.00 | 1,889.00 | 338,291 |
| 2026-03-11 | 1,896.00 | 1,974.00 | 1,895.00 | 1,926.00 | 1,926.00 | 628,577 |
| 2026-03-10 | 1,864.00 | 1,915.00 | 1,810.00 | 1,896.00 | 1,896.00 | 413,902 |
| 2026-03-09 | 1,850.00 | 1,901.00 | 1,760.00 | 1,810.00 | 1,810.00 | 501,850 |
| 2026-03-06 | 1,921.00 | 1,993.00 | 1,879.00 | 1,933.00 | 1,933.00 | 469,941 |
| 2026-03-05 | 1,831.00 | 1,950.00 | 1,830.00 | 1,920.00 | 1,920.00 | 710,006 |
| 2026-03-04 | 1,915.00 | 1,917.00 | 1,623.00 | 1,722.00 | 1,722.00 | 1,466,356 |
| 2026-03-03 | 1,975.00 | 2,055.00 | 1,920.00 | 1,948.00 | 1,948.00 | 1,195,273 |
| 2026-02-27 | 2,085.00 | 2,090.00 | 2,000.00 | 2,015.00 | 2,015.00 | 1,156,398 |
| 2026-02-26 | 2,320.00 | 2,400.00 | 2,080.00 | 2,080.00 | 2,080.00 | 1,946,725 |
| 2026-02-25 | 2,250.00 | 2,275.00 | 2,190.00 | 2,205.00 | 2,205.00 | 832,816 |
| 2026-02-24 | 2,200.00 | 2,305.00 | 2,180.00 | 2,225.00 | 2,225.00 | 1,155,009 |
| 2026-02-23 | 2,165.00 | 2,325.00 | 2,165.00 | 2,195.00 | 2,195.00 | 893,488 |
| 2026-02-20 | 2,190.00 | 2,200.00 | 2,135.00 | 2,165.00 | 2,165.00 | 819,113 |
| 2026-02-19 | 2,255.00 | 2,260.00 | 2,130.00 | 2,205.00 | 2,205.00 | 1,089,883 |
| 2026-02-13 | 2,250.00 | 2,260.00 | 2,165.00 | 2,255.00 | 2,255.00 | 925,108 |
| 2026-02-12 | 2,250.00 | 2,390.00 | 2,205.00 | 2,290.00 | 2,290.00 | 1,214,903 |
| 2026-02-11 | 2,280.00 | 2,290.00 | 2,210.00 | 2,240.00 | 2,240.00 | 684,590 |
| 2026-02-10 | 2,310.00 | 2,330.00 | 2,240.00 | 2,275.00 | 2,275.00 | 758,651 |
| 2026-02-09 | 2,290.00 | 2,385.00 | 2,220.00 | 2,290.00 | 2,290.00 | 1,195,102 |
| 2026-02-06 | 2,295.00 | 2,335.00 | 2,205.00 | 2,275.00 | 2,275.00 | 1,172,274 |
| 2026-02-05 | 2,465.00 | 2,500.00 | 2,335.00 | 2,350.00 | 2,350.00 | 1,347,346 |
| 2026-02-04 | 2,500.00 | 2,630.00 | 2,420.00 | 2,450.00 | 2,450.00 | 1,486,310 |
| 2026-02-03 | 2,500.00 | 2,525.00 | 2,425.00 | 2,500.00 | 2,500.00 | 1,020,864 |
| 2026-02-02 | 2,460.00 | 2,600.00 | 2,400.00 | 2,410.00 | 2,410.00 | 1,975,015 |
| 2026-01-30 | 2,710.00 | 2,725.00 | 2,485.00 | 2,515.00 | 2,515.00 | 3,261,031 |
| 2026-01-29 | 3,000.00 | 3,005.00 | 2,640.00 | 2,715.00 | 2,715.00 | 5,648,757 |
| 2026-01-28 | 2,590.00 | 3,085.00 | 2,545.00 | 2,900.00 | 2,900.00 | 15,109,800 |
| 2026-01-27 | 2,490.00 | 2,675.00 | 2,420.00 | 2,585.00 | 2,585.00 | 5,508,243 |
| 2026-01-26 | 2,545.00 | 2,795.00 | 2,450.00 | 2,535.00 | 2,535.00 | 10,356,780 |
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.