Coreline Soft, Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-27 | 4,120.00 | 4,300.00 | 4,115.00 | 4,195.00 | 4,195.00 | 129,114 |
| 2025-10-24 | 4,290.00 | 4,310.00 | 4,125.00 | 4,170.00 | 4,170.00 | 165,450 |
| 2025-10-23 | 4,320.00 | 4,350.00 | 4,255.00 | 4,260.00 | 4,260.00 | 85,717 |
| 2025-10-22 | 4,390.00 | 4,390.00 | 4,275.00 | 4,350.00 | 4,350.00 | 70,900 |
| 2025-10-21 | 4,345.00 | 4,435.00 | 4,320.00 | 4,355.00 | 4,355.00 | 103,739 |
| 2025-10-20 | 4,315.00 | 4,365.00 | 4,220.00 | 4,350.00 | 4,350.00 | 95,359 |
| 2025-10-17 | 4,320.00 | 4,340.00 | 4,190.00 | 4,315.00 | 4,315.00 | 189,053 |
| 2025-10-16 | 4,540.00 | 4,545.00 | 4,315.00 | 4,330.00 | 4,330.00 | 257,541 |
| 2025-10-15 | 4,480.00 | 4,545.00 | 4,445.00 | 4,540.00 | 4,540.00 | 65,858 |
| 2025-10-14 | 4,455.00 | 4,535.00 | 4,405.00 | 4,445.00 | 4,445.00 | 104,429 |
| 2025-10-13 | 4,575.00 | 4,575.00 | 4,415.00 | 4,445.00 | 4,445.00 | 170,767 |
| 2025-10-10 | 4,670.00 | 4,735.00 | 4,575.00 | 4,580.00 | 4,580.00 | 125,037 |
| 2025-10-02 | 4,715.00 | 4,795.00 | 4,680.00 | 4,715.00 | 4,715.00 | 78,584 |
| 2025-10-01 | 4,680.00 | 4,760.00 | 4,615.00 | 4,710.00 | 4,710.00 | 65,484 |
| 2025-09-30 | 4,750.00 | 4,750.00 | 4,655.00 | 4,680.00 | 4,680.00 | 82,218 |
| 2025-09-29 | 4,635.00 | 4,915.00 | 4,625.00 | 4,750.00 | 4,750.00 | 186,782 |
| 2025-09-26 | 4,750.00 | 4,780.00 | 4,620.00 | 4,635.00 | 4,635.00 | 119,288 |
| 2025-09-25 | 4,850.00 | 4,920.00 | 4,775.00 | 4,800.00 | 4,800.00 | 116,881 |
| 2025-09-24 | 5,010.00 | 5,050.00 | 4,815.00 | 4,850.00 | 4,850.00 | 244,579 |
| 2025-09-23 | 5,150.00 | 5,150.00 | 4,965.00 | 5,010.00 | 5,010.00 | 164,959 |
| 2025-09-22 | 5,250.00 | 5,280.00 | 5,100.00 | 5,130.00 | 5,130.00 | 274,727 |
| 2025-09-19 | 5,050.00 | 5,370.00 | 5,050.00 | 5,320.00 | 5,320.00 | 496,118 |
| 2025-09-18 | 5,030.00 | 5,200.00 | 4,995.00 | 5,080.00 | 5,080.00 | 215,129 |
| 2025-09-17 | 4,980.00 | 5,050.00 | 4,925.00 | 5,030.00 | 5,030.00 | 183,791 |
| 2025-09-16 | 5,010.00 | 5,080.00 | 4,935.00 | 4,980.00 | 4,980.00 | 175,274 |
| 2025-09-15 | 5,040.00 | 5,100.00 | 4,940.00 | 5,040.00 | 5,040.00 | 179,482 |
| 2025-09-12 | 5,130.00 | 5,190.00 | 4,990.00 | 5,040.00 | 5,040.00 | 491,872 |
| 2025-09-11 | 5,160.00 | 5,200.00 | 5,070.00 | 5,140.00 | 5,140.00 | 192,429 |
| 2025-09-10 | 5,070.00 | 5,390.00 | 4,980.00 | 5,150.00 | 5,150.00 | 679,716 |
| 2025-09-09 | 5,040.00 | 5,130.00 | 4,965.00 | 5,050.00 | 5,050.00 | 173,687 |
| 2025-09-08 | 5,110.00 | 5,170.00 | 5,000.00 | 5,090.00 | 5,090.00 | 93,106 |
| 2025-09-05 | 5,040.00 | 5,100.00 | 4,980.00 | 5,090.00 | 5,090.00 | 70,682 |
| 2025-09-04 | 5,010.00 | 5,110.00 | 4,950.00 | 5,050.00 | 5,050.00 | 143,276 |
| 2025-09-03 | 4,895.00 | 5,250.00 | 4,815.00 | 5,010.00 | 5,010.00 | 630,029 |
| 2025-09-02 | 4,710.00 | 4,865.00 | 4,700.00 | 4,865.00 | 4,865.00 | 92,928 |
| 2025-09-01 | 4,725.00 | 5,070.00 | 4,640.00 | 4,710.00 | 4,710.00 | 320,720 |
| 2025-08-29 | 4,840.00 | 4,920.00 | 4,750.00 | 4,780.00 | 4,780.00 | 76,811 |
| 2025-08-28 | 4,830.00 | 4,950.00 | 4,765.00 | 4,890.00 | 4,890.00 | 98,923 |
| 2025-08-27 | 4,660.00 | 4,830.00 | 4,600.00 | 4,830.00 | 4,830.00 | 141,499 |
| 2025-08-26 | 4,710.00 | 4,840.00 | 4,580.00 | 4,660.00 | 4,660.00 | 104,615 |
| 2025-08-25 | 4,790.00 | 4,790.00 | 4,625.00 | 4,680.00 | 4,680.00 | 146,190 |
| 2025-08-22 | 4,665.00 | 4,765.00 | 4,650.00 | 4,655.00 | 4,655.00 | 57,990 |
| 2025-08-21 | 4,590.00 | 4,860.00 | 4,590.00 | 4,665.00 | 4,665.00 | 160,826 |
| 2025-08-20 | 4,800.00 | 4,810.00 | 4,510.00 | 4,590.00 | 4,590.00 | 141,758 |
| 2025-08-19 | 4,940.00 | 4,940.00 | 4,680.00 | 4,750.00 | 4,750.00 | 195,763 |
| 2025-08-18 | 4,950.00 | 4,975.00 | 4,805.00 | 4,900.00 | 4,900.00 | 98,238 |
| 2025-08-14 | 4,930.00 | 5,010.00 | 4,930.00 | 4,995.00 | 4,995.00 | 53,771 |
| 2025-08-13 | 5,020.00 | 5,090.00 | 4,910.00 | 4,970.00 | 4,970.00 | 114,724 |
| 2025-08-12 | 5,140.00 | 5,140.00 | 4,975.00 | 5,020.00 | 5,020.00 | 62,258 |
| 2025-08-11 | 5,080.00 | 5,140.00 | 5,000.00 | 5,080.00 | 5,080.00 | 68,368 |
| 2025-08-08 | 5,110.00 | 5,170.00 | 5,030.00 | 5,080.00 | 5,080.00 | 45,442 |
| 2025-08-07 | 5,100.00 | 5,130.00 | 4,995.00 | 5,110.00 | 5,110.00 | 104,482 |
| 2025-08-06 | 4,980.00 | 5,100.00 | 4,950.00 | 5,050.00 | 5,050.00 | 59,914 |
| 2025-08-05 | 4,945.00 | 5,020.00 | 4,935.00 | 4,970.00 | 4,970.00 | 73,298 |
| 2025-08-04 | 4,960.00 | 5,080.00 | 4,925.00 | 4,935.00 | 4,935.00 | 119,464 |
| 2025-08-01 | 5,120.00 | 5,150.00 | 4,940.00 | 4,975.00 | 4,975.00 | 233,575 |
| 2025-07-31 | 5,110.00 | 5,190.00 | 5,050.00 | 5,170.00 | 5,170.00 | 90,836 |
| 2025-07-30 | 5,130.00 | 5,170.00 | 5,070.00 | 5,100.00 | 5,100.00 | 129,015 |
| 2025-07-29 | 5,230.00 | 5,250.00 | 5,130.00 | 5,190.00 | 5,190.00 | 99,305 |
| 2025-07-28 | 5,230.00 | 5,520.00 | 5,150.00 | 5,230.00 | 5,230.00 | 279,881 |
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.