Coreline Soft, Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 5,330.00 | 5,330.00 | 5,170.00 | 5,220.00 | 5,220.00 | 57,841 |
| 2025-07-24 | 5,250.00 | 5,330.00 | 5,180.00 | 5,280.00 | 5,280.00 | 100,164 |
| 2025-07-23 | 5,330.00 | 5,330.00 | 5,170.00 | 5,260.00 | 5,260.00 | 156,059 |
| 2025-07-22 | 5,410.00 | 5,440.00 | 5,270.00 | 5,340.00 | 5,340.00 | 148,836 |
| 2025-07-21 | 5,550.00 | 5,550.00 | 5,370.00 | 5,410.00 | 5,410.00 | 144,000 |
| 2025-07-18 | 5,450.00 | 5,550.00 | 5,420.00 | 5,520.00 | 5,520.00 | 133,364 |
| 2025-07-17 | 5,420.00 | 5,490.00 | 5,330.00 | 5,480.00 | 5,480.00 | 118,069 |
| 2025-07-16 | 5,500.00 | 5,520.00 | 5,370.00 | 5,420.00 | 5,420.00 | 144,763 |
| 2025-07-15 | 5,310.00 | 5,840.00 | 5,230.00 | 5,500.00 | 5,500.00 | 766,930 |
| 2025-07-14 | 5,450.00 | 5,450.00 | 5,340.00 | 5,340.00 | 5,340.00 | 83,510 |
| 2025-07-11 | 5,510.00 | 5,520.00 | 5,400.00 | 5,430.00 | 5,430.00 | 110,763 |
| 2025-07-10 | 5,370.00 | 5,490.00 | 5,360.00 | 5,480.00 | 5,480.00 | 97,348 |
| 2025-07-09 | 5,530.00 | 5,540.00 | 5,300.00 | 5,400.00 | 5,400.00 | 127,617 |
| 2025-07-08 | 5,360.00 | 5,510.00 | 5,300.00 | 5,480.00 | 5,480.00 | 141,501 |
| 2025-07-07 | 5,450.00 | 5,450.00 | 5,280.00 | 5,360.00 | 5,360.00 | 140,928 |
| 2025-07-04 | 5,620.00 | 5,620.00 | 5,400.00 | 5,480.00 | 5,480.00 | 146,986 |
| 2025-07-03 | 5,490.00 | 5,650.00 | 5,370.00 | 5,620.00 | 5,620.00 | 182,031 |
| 2025-07-02 | 5,670.00 | 5,670.00 | 5,390.00 | 5,480.00 | 5,480.00 | 260,898 |
| 2025-07-01 | 5,710.00 | 5,790.00 | 5,540.00 | 5,600.00 | 5,600.00 | 333,034 |
| 2025-06-30 | 6,020.00 | 6,020.00 | 5,710.00 | 5,710.00 | 5,710.00 | 445,552 |
| 2025-06-27 | 5,990.00 | 6,580.00 | 5,870.00 | 6,030.00 | 6,030.00 | 1,530,674 |
| 2025-06-26 | 6,410.00 | 6,410.00 | 6,000.00 | 6,050.00 | 6,050.00 | 385,143 |
| 2025-06-25 | 6,250.00 | 6,460.00 | 6,000.00 | 6,360.00 | 6,360.00 | 1,369,039 |
| 2025-06-24 | 6,330.00 | 6,960.00 | 6,330.00 | 6,760.00 | 6,760.00 | 960,268 |
| 2025-06-23 | 6,200.00 | 6,260.00 | 5,950.00 | 6,260.00 | 6,260.00 | 157,412 |
| 2025-06-20 | 6,020.00 | 6,260.00 | 5,870.00 | 6,250.00 | 6,250.00 | 231,320 |
| 2025-06-19 | 6,080.00 | 6,200.00 | 5,860.00 | 6,010.00 | 6,010.00 | 134,127 |
| 2025-06-18 | 6,150.00 | 6,150.00 | 5,810.00 | 6,000.00 | 6,000.00 | 118,775 |
| 2025-06-17 | 5,940.00 | 6,170.00 | 5,780.00 | 5,880.00 | 5,880.00 | 167,448 |
| 2025-06-16 | 5,920.00 | 5,980.00 | 5,720.00 | 5,930.00 | 5,930.00 | 179,519 |
| 2025-06-13 | 6,290.00 | 6,360.00 | 5,890.00 | 6,000.00 | 6,000.00 | 241,318 |
| 2025-06-12 | 6,580.00 | 6,580.00 | 6,200.00 | 6,280.00 | 6,280.00 | 232,116 |
| 2025-06-11 | 6,780.00 | 6,790.00 | 6,555.00 | 6,580.00 | 6,580.00 | 172,517 |
| 2025-06-10 | 6,870.00 | 6,900.00 | 6,610.00 | 6,660.00 | 6,660.00 | 149,884 |
| 2025-06-09 | 6,700.00 | 6,920.00 | 6,490.00 | 6,900.00 | 6,900.00 | 272,416 |
| 2025-06-05 | 6,630.00 | 6,680.00 | 6,370.00 | 6,590.00 | 6,590.00 | 230,111 |
| 2025-06-04 | 6,470.00 | 6,870.00 | 6,440.00 | 6,570.00 | 6,570.00 | 379,276 |
| 2025-06-02 | 6,680.00 | 6,680.00 | 6,150.00 | 6,370.00 | 6,370.00 | 359,316 |
| 2025-05-30 | 7,210.00 | 7,370.00 | 6,650.00 | 6,730.00 | 6,730.00 | 640,822 |
| 2025-05-29 | 8,160.00 | 8,310.00 | 7,210.00 | 7,210.00 | 7,210.00 | 908,562 |
| 2025-05-28 | 7,840.00 | 8,900.00 | 7,700.00 | 8,160.00 | 8,160.00 | 2,731,869 |
| 2025-05-27 | 7,770.00 | 8,650.00 | 7,600.00 | 7,760.00 | 7,760.00 | 2,347,172 |
| 2025-05-26 | 7,450.00 | 8,610.00 | 7,100.00 | 7,880.00 | 7,880.00 | 3,295,150 |
| 2025-05-23 | 7,360.00 | 8,250.00 | 7,200.00 | 7,370.00 | 7,370.00 | 2,146,810 |
| 2025-05-22 | 6,660.00 | 8,420.00 | 6,440.00 | 7,710.00 | 7,710.00 | 6,084,418 |
| 2025-05-21 | 6,860.00 | 7,040.00 | 6,730.00 | 6,740.00 | 6,740.00 | 611,999 |
| 2025-05-20 | 6,150.00 | 7,660.00 | 6,140.00 | 6,900.00 | 6,900.00 | 5,680,844 |
| 2025-05-19 | 6,490.00 | 6,560.00 | 6,060.00 | 6,060.00 | 6,060.00 | 508,667 |
| 2025-05-16 | 5,840.00 | 7,590.00 | 5,750.00 | 6,490.00 | 6,490.00 | 5,829,643 |
| 2025-05-15 | 5,720.00 | 5,840.00 | 5,580.00 | 5,840.00 | 5,840.00 | 96,982 |
| 2025-05-14 | 6,030.00 | 6,040.00 | 5,670.00 | 5,770.00 | 5,770.00 | 177,739 |
| 2025-05-13 | 6,140.00 | 6,410.00 | 5,910.00 | 5,980.00 | 5,980.00 | 212,413 |
| 2025-05-12 | 6,200.00 | 6,250.00 | 6,010.00 | 6,150.00 | 6,150.00 | 128,444 |
| 2025-05-09 | 6,630.00 | 6,870.00 | 6,180.00 | 6,190.00 | 6,190.00 | 477,046 |
| 2025-05-08 | 6,540.00 | 6,700.00 | 6,380.00 | 6,700.00 | 6,700.00 | 374,460 |
| 2025-05-07 | 5,380.00 | 6,980.00 | 5,290.00 | 6,540.00 | 6,540.00 | 3,785,316 |
| 2025-05-02 | 5,350.00 | 5,500.00 | 5,300.00 | 5,370.00 | 5,370.00 | 78,271 |
| 2025-04-30 | 5,670.00 | 5,670.00 | 5,450.00 | 5,480.00 | 5,480.00 | 131,736 |
| 2025-04-29 | 5,110.00 | 6,610.00 | 5,110.00 | 5,710.00 | 5,710.00 | 2,497,731 |
| 2025-04-28 | 5,410.00 | 5,410.00 | 5,040.00 | 5,090.00 | 5,090.00 | 138,685 |
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.