Coreline Soft, Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 9,497.03 | 9,685.09 | 9,308.97 | 9,421.81 | 9,421.81 | 44,418 |
| 2024-07-26 | 9,506.43 | 9,647.48 | 9,365.39 | 9,412.40 | 9,412.40 | 44,852 |
| 2024-07-25 | 9,497.03 | 9,619.27 | 9,374.79 | 9,497.03 | 9,497.03 | 78,562 |
| 2024-07-24 | 9,920.16 | 10,042.40 | 9,675.69 | 9,722.70 | 9,722.70 | 70,928 |
| 2024-07-23 | 9,844.94 | 10,296.28 | 9,685.09 | 10,051.81 | 10,051.81 | 124,549 |
| 2024-07-22 | 10,465.54 | 10,531.36 | 9,591.06 | 9,619.27 | 9,619.27 | 122,333 |
| 2024-07-19 | 10,117.63 | 10,437.33 | 9,797.93 | 10,437.33 | 10,437.33 | 112,737 |
| 2024-07-18 | 10,315.09 | 10,324.49 | 10,004.79 | 10,239.87 | 10,239.87 | 69,460 |
| 2024-07-17 | 10,597.18 | 11,086.14 | 10,380.91 | 10,503.15 | 10,503.15 | 142,093 |
| 2024-07-16 | 10,766.43 | 10,926.29 | 10,380.91 | 10,681.81 | 10,681.81 | 106,099 |
| 2024-07-15 | 11,236.58 | 11,264.79 | 10,531.36 | 10,757.03 | 10,757.03 | 211,520 |
| 2024-07-12 | 9,995.39 | 11,029.72 | 9,967.18 | 10,907.48 | 10,907.48 | 412,615 |
| 2024-07-11 | 10,183.45 | 10,343.30 | 9,957.78 | 10,004.79 | 10,004.79 | 35,291 |
| 2024-07-10 | 10,343.30 | 10,371.51 | 10,136.43 | 10,192.85 | 10,192.85 | 35,232 |
| 2024-07-09 | 10,531.36 | 10,653.60 | 10,183.45 | 10,286.88 | 10,286.88 | 70,633 |
| 2024-07-08 | 9,694.49 | 10,559.57 | 9,562.85 | 10,559.57 | 10,559.57 | 183,765 |
| 2024-07-05 | 9,656.88 | 9,769.72 | 9,450.01 | 9,675.69 | 9,675.69 | 47,523 |
| 2024-07-04 | 9,591.06 | 9,769.72 | 9,431.21 | 9,656.88 | 9,656.88 | 51,987 |
| 2024-07-03 | 9,873.15 | 9,957.78 | 9,487.63 | 9,591.06 | 9,591.06 | 60,701 |
| 2024-07-02 | 10,380.91 | 10,390.31 | 9,769.72 | 9,948.37 | 9,948.37 | 73,580 |
| 2024-07-01 | 9,779.12 | 10,540.76 | 9,666.28 | 10,305.69 | 10,305.69 | 113,389 |
| 2024-06-28 | 10,296.28 | 10,493.75 | 9,826.13 | 9,826.13 | 9,826.13 | 102,983 |
| 2024-06-27 | 9,967.18 | 10,860.46 | 9,938.97 | 10,296.28 | 10,296.28 | 256,896 |
| 2024-06-26 | 10,004.79 | 10,437.33 | 9,873.15 | 10,014.19 | 10,014.19 | 84,988 |
| 2024-06-25 | 9,863.75 | 10,004.79 | 9,656.88 | 9,920.16 | 9,920.16 | 89,395 |
| 2024-06-24 | 9,478.22 | 10,841.66 | 9,214.94 | 9,863.75 | 9,863.75 | 538,404 |
| 2024-06-21 | 9,685.09 | 9,732.10 | 9,280.76 | 9,384.19 | 9,384.19 | 162,434 |
| 2024-06-20 | 9,882.55 | 9,985.99 | 9,591.06 | 9,685.09 | 9,685.09 | 104,903 |
| 2024-06-19 | 10,418.52 | 10,512.55 | 9,901.36 | 9,901.36 | 9,901.36 | 124,312 |
| 2024-06-18 | 10,540.76 | 10,578.37 | 10,145.84 | 10,418.52 | 10,418.52 | 86,812 |
| 2024-06-17 | 10,926.29 | 10,926.29 | 10,343.30 | 10,474.94 | 10,474.94 | 86,588 |
| 2024-06-14 | 10,653.60 | 11,330.61 | 10,625.39 | 10,926.29 | 10,926.29 | 164,361 |
| 2024-06-13 | 10,710.02 | 10,888.67 | 10,540.76 | 10,550.17 | 10,550.17 | 70,502 |
| 2024-06-12 | 10,719.42 | 11,010.91 | 10,606.58 | 10,757.03 | 10,757.03 | 85,044 |
| 2024-06-11 | 10,926.29 | 10,992.11 | 10,653.60 | 10,757.03 | 10,757.03 | 48,982 |
| 2024-06-10 | 10,860.46 | 11,123.75 | 10,757.03 | 10,822.85 | 10,822.85 | 63,708 |
| 2024-06-07 | 11,048.52 | 11,076.73 | 10,822.85 | 11,001.51 | 11,001.51 | 57,779 |
| 2024-06-05 | 10,851.06 | 11,076.73 | 10,634.79 | 10,898.08 | 10,898.08 | 69,691 |
| 2024-06-04 | 10,945.09 | 10,954.49 | 10,484.34 | 10,851.06 | 10,851.06 | 86,244 |
| 2024-06-03 | 10,860.46 | 11,142.55 | 10,766.43 | 10,841.66 | 10,841.66 | 72,151 |
| 2024-05-31 | 10,409.12 | 10,982.70 | 10,409.12 | 10,841.66 | 10,841.66 | 89,726 |
| 2024-05-30 | 10,371.51 | 10,860.46 | 10,286.88 | 10,465.54 | 10,465.54 | 100,224 |
| 2024-05-29 | 10,813.45 | 10,851.06 | 10,380.91 | 10,399.72 | 10,399.72 | 140,826 |
| 2024-05-28 | 10,945.09 | 11,076.73 | 10,832.26 | 10,832.26 | 10,832.26 | 59,907 |
| 2024-05-27 | 11,330.61 | 11,330.61 | 10,747.63 | 10,945.09 | 10,945.09 | 134,157 |
| 2024-05-24 | 11,763.15 | 11,847.78 | 11,236.58 | 11,236.58 | 11,236.58 | 185,516 |
| 2024-05-23 | 12,082.85 | 12,082.85 | 11,800.76 | 11,857.18 | 11,857.18 | 64,786 |
| 2024-05-22 | 11,894.79 | 12,176.88 | 11,763.15 | 12,082.85 | 12,082.85 | 121,668 |
| 2024-05-21 | 12,299.12 | 12,299.12 | 11,857.18 | 11,960.62 | 11,960.62 | 74,013 |
| 2024-05-20 | 11,847.78 | 12,402.56 | 11,781.96 | 12,299.12 | 12,299.12 | 154,401 |
| 2024-05-17 | 11,847.78 | 12,195.69 | 11,687.93 | 11,847.78 | 11,847.78 | 135,492 |
| 2024-05-16 | 12,242.71 | 12,346.14 | 11,941.81 | 11,970.02 | 11,970.02 | 108,519 |
| 2024-05-14 | 12,252.11 | 12,355.54 | 12,148.68 | 12,158.08 | 12,158.08 | 61,275 |
| 2024-05-13 | 12,393.15 | 12,449.57 | 11,998.23 | 12,111.06 | 12,111.06 | 89,098 |
| 2024-05-10 | 13,164.20 | 13,164.20 | 12,364.94 | 12,393.15 | 12,393.15 | 144,035 |
| 2024-05-09 | 12,731.66 | 13,295.84 | 12,637.63 | 13,013.75 | 13,013.75 | 241,163 |
| 2024-05-08 | 12,835.09 | 12,835.09 | 12,346.14 | 12,665.84 | 12,665.84 | 98,637 |
| 2024-05-07 | 12,590.62 | 12,872.71 | 12,336.74 | 12,769.27 | 12,769.27 | 150,068 |
| 2024-05-03 | 12,073.45 | 12,816.29 | 12,026.44 | 12,505.99 | 12,505.99 | 237,669 |
| 2024-05-02 | 12,317.93 | 12,487.18 | 11,913.60 | 11,923.00 | 11,923.00 | 162,801 |
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.