Coreline Soft, Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 12,364.94 | 13,107.78 | 12,317.93 | 12,317.93 | 12,317.93 | 183,511 |
| 2024-04-29 | 12,035.84 | 12,393.15 | 11,970.02 | 12,336.74 | 12,336.74 | 69,854 |
| 2024-04-26 | 12,317.93 | 12,458.97 | 11,988.82 | 11,988.82 | 11,988.82 | 108,584 |
| 2024-04-25 | 12,750.47 | 12,769.27 | 12,035.84 | 12,035.84 | 12,035.84 | 172,813 |
| 2024-04-24 | 13,098.38 | 13,135.99 | 12,797.48 | 12,853.90 | 12,853.90 | 102,756 |
| 2024-04-23 | 13,164.20 | 13,765.99 | 12,872.71 | 12,872.71 | 12,872.71 | 171,674 |
| 2024-04-22 | 12,167.48 | 13,070.17 | 12,167.48 | 12,957.33 | 12,957.33 | 184,912 |
| 2024-04-19 | 12,769.27 | 12,957.33 | 12,111.06 | 12,167.48 | 12,167.48 | 143,359 |
| 2024-04-18 | 11,979.42 | 13,540.32 | 11,800.76 | 13,023.15 | 13,023.15 | 492,528 |
| 2024-04-17 | 12,082.85 | 12,289.72 | 11,810.17 | 11,932.41 | 11,932.41 | 120,928 |
| 2024-04-16 | 12,515.39 | 12,609.42 | 11,847.78 | 12,082.85 | 12,082.85 | 172,003 |
| 2024-04-15 | 13,164.20 | 13,361.66 | 12,665.84 | 12,684.65 | 12,684.65 | 159,230 |
| 2024-04-12 | 13,521.51 | 13,681.36 | 13,286.44 | 13,427.48 | 13,427.48 | 95,104 |
| 2024-04-11 | 13,483.90 | 13,756.59 | 13,211.21 | 13,352.26 | 13,352.26 | 131,741 |
| 2024-04-09 | 14,264.35 | 14,471.22 | 13,794.20 | 13,813.01 | 13,813.01 | 212,431 |
| 2024-04-08 | 15,138.83 | 15,138.83 | 14,471.22 | 14,499.43 | 14,499.43 | 177,280 |
| 2024-04-05 | 14,922.56 | 15,279.87 | 14,715.69 | 15,138.83 | 15,138.83 | 210,699 |
| 2024-04-04 | 15,787.64 | 15,872.26 | 14,950.77 | 15,148.23 | 15,148.23 | 358,221 |
| 2024-04-03 | 16,050.92 | 16,304.80 | 15,561.96 | 15,712.41 | 15,712.41 | 474,567 |
| 2024-04-02 | 18,053.76 | 18,298.24 | 15,985.10 | 15,985.10 | 15,985.10 | 3,530,074 |
| 2024-04-01 | 15,148.23 | 15,665.40 | 15,054.20 | 15,618.38 | 15,618.38 | 329,940 |
| 2024-03-29 | 15,214.05 | 15,345.70 | 14,762.71 | 15,138.83 | 15,138.83 | 184,691 |
| 2024-03-28 | 14,668.68 | 15,627.79 | 14,499.43 | 15,016.59 | 15,016.59 | 307,036 |
| 2024-03-27 | 14,706.29 | 14,837.93 | 14,189.13 | 14,631.07 | 14,631.07 | 177,667 |
| 2024-03-26 | 15,157.64 | 15,261.07 | 14,640.47 | 14,668.68 | 14,668.68 | 231,145 |
| 2024-03-25 | 15,326.89 | 15,326.89 | 15,016.59 | 15,044.80 | 15,044.80 | 105,365 |
| 2024-03-22 | 15,101.22 | 15,279.87 | 14,941.37 | 15,185.84 | 15,185.84 | 128,738 |
| 2024-03-21 | 15,618.38 | 15,778.23 | 15,073.01 | 15,279.87 | 15,279.87 | 228,123 |
| 2024-03-20 | 16,022.71 | 16,069.73 | 15,561.96 | 15,571.37 | 15,571.37 | 138,090 |
| 2024-03-19 | 16,032.11 | 16,069.73 | 15,684.20 | 15,919.28 | 15,919.28 | 246,452 |
| 2024-03-18 | 15,881.67 | 16,079.13 | 15,646.59 | 15,938.08 | 15,938.08 | 103,700 |
| 2024-03-15 | 15,844.05 | 16,032.11 | 15,420.92 | 15,975.70 | 15,975.70 | 179,836 |
| 2024-03-14 | 16,333.01 | 16,333.01 | 15,627.79 | 15,985.10 | 15,985.10 | 148,921 |
| 2024-03-13 | 15,985.10 | 16,850.18 | 15,985.10 | 16,135.55 | 16,135.55 | 255,457 |
| 2024-03-12 | 15,524.35 | 16,333.01 | 15,524.35 | 15,909.88 | 15,909.88 | 255,713 |
| 2024-03-11 | 16,107.34 | 16,257.79 | 15,392.71 | 15,458.53 | 15,458.53 | 260,565 |
| 2024-03-08 | 17,254.50 | 17,376.74 | 16,229.58 | 16,267.19 | 16,267.19 | 262,369 |
| 2024-03-07 | 16,972.41 | 17,423.76 | 16,370.62 | 17,245.10 | 17,245.10 | 338,662 |
| 2024-03-06 | 16,032.11 | 17,273.31 | 15,947.49 | 16,963.01 | 16,963.01 | 249,209 |
| 2024-03-05 | 16,737.34 | 16,737.34 | 16,144.95 | 16,276.59 | 16,276.59 | 189,498 |
| 2024-03-04 | 16,417.64 | 16,690.32 | 16,013.31 | 16,652.71 | 16,652.71 | 292,991 |
| 2024-02-29 | 16,944.21 | 17,141.67 | 16,624.50 | 16,793.76 | 16,793.76 | 252,927 |
| 2024-02-28 | 17,404.95 | 17,724.65 | 16,981.82 | 17,263.91 | 17,263.91 | 194,185 |
| 2024-02-27 | 19,088.09 | 19,229.13 | 17,320.33 | 17,404.95 | 17,404.95 | 355,247 |
| 2024-02-26 | 19,464.21 | 19,464.21 | 18,326.45 | 18,900.03 | 18,900.03 | 234,360 |
| 2024-02-23 | 19,135.10 | 19,699.28 | 18,749.58 | 19,323.16 | 19,323.16 | 283,154 |
| 2024-02-22 | 18,335.85 | 19,088.09 | 18,185.40 | 18,900.03 | 18,900.03 | 224,759 |
| 2024-02-21 | 18,853.01 | 18,853.01 | 18,176.00 | 18,335.85 | 18,335.85 | 206,521 |
| 2024-02-20 | 18,693.16 | 19,605.25 | 18,429.88 | 18,476.89 | 18,476.89 | 369,729 |
| 2024-02-19 | 18,853.01 | 19,464.21 | 18,307.64 | 18,429.88 | 18,429.88 | 272,645 |
| 2024-02-16 | 19,793.31 | 20,404.51 | 18,900.03 | 19,088.09 | 19,088.09 | 517,767 |
| 2024-02-15 | 18,787.19 | 19,652.27 | 18,674.36 | 19,088.09 | 19,088.09 | 291,219 |
| 2024-02-14 | 17,950.33 | 18,787.19 | 17,724.65 | 18,580.33 | 18,580.33 | 247,902 |
| 2024-02-13 | 17,245.10 | 18,533.31 | 16,887.79 | 18,476.89 | 18,476.89 | 357,792 |
| 2024-02-08 | 17,075.85 | 17,339.13 | 16,633.91 | 17,169.88 | 17,169.88 | 160,914 |
| 2024-02-07 | 17,113.46 | 17,113.46 | 16,502.26 | 16,953.61 | 16,953.61 | 135,472 |
| 2024-02-06 | 17,724.65 | 17,997.34 | 16,361.22 | 16,944.21 | 16,944.21 | 281,960 |
| 2024-02-05 | 17,640.03 | 18,298.24 | 17,141.67 | 17,997.34 | 17,997.34 | 193,102 |
| 2024-02-02 | 16,916.00 | 18,053.76 | 16,746.74 | 17,583.61 | 17,583.61 | 281,836 |
| 2024-02-01 | 16,464.65 | 17,000.62 | 15,919.28 | 16,737.34 | 16,737.34 | 337,582 |
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.