Coreline Soft, Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | 5,570.00 | 5,600.00 | 5,380.00 | 5,410.00 | 5,410.00 | 72,060 |
| 2025-04-24 | 5,700.00 | 5,880.00 | 5,510.00 | 5,570.00 | 5,570.00 | 58,144 |
| 2025-04-23 | 5,690.00 | 5,790.00 | 5,600.00 | 5,670.00 | 5,670.00 | 65,974 |
| 2025-04-22 | 5,830.00 | 5,960.00 | 5,640.00 | 5,690.00 | 5,690.00 | 91,597 |
| 2025-04-21 | 6,252.99 | 6,252.99 | 5,923.89 | 5,923.89 | 5,923.89 | 163,341 |
| 2025-04-18 | 6,158.96 | 6,582.10 | 6,064.93 | 6,262.40 | 6,262.40 | 284,150 |
| 2025-04-17 | 6,083.74 | 6,600.91 | 6,083.74 | 6,158.96 | 6,158.96 | 180,520 |
| 2025-04-16 | 6,300.01 | 6,610.31 | 6,036.73 | 6,036.73 | 6,036.73 | 341,596 |
| 2025-04-15 | 6,205.98 | 6,300.01 | 6,027.32 | 6,224.79 | 6,224.79 | 171,070 |
| 2025-04-14 | 5,707.62 | 6,422.25 | 5,613.59 | 6,121.35 | 6,121.35 | 379,044 |
| 2025-04-11 | 5,312.69 | 5,688.81 | 5,246.87 | 5,613.59 | 5,613.59 | 96,677 |
| 2025-04-10 | 5,246.87 | 5,397.32 | 5,218.66 | 5,312.69 | 5,312.69 | 65,076 |
| 2025-04-09 | 5,275.08 | 5,369.11 | 4,936.57 | 5,087.02 | 5,087.02 | 131,905 |
| 2025-04-08 | 5,378.52 | 5,613.59 | 5,256.28 | 5,275.08 | 5,275.08 | 57,244 |
| 2025-04-07 | 5,594.78 | 5,754.64 | 5,312.69 | 5,331.50 | 5,331.50 | 154,369 |
| 2025-04-04 | 5,651.20 | 5,867.47 | 5,547.77 | 5,698.22 | 5,698.22 | 93,061 |
| 2025-04-03 | 5,867.47 | 5,867.47 | 5,707.62 | 5,773.44 | 5,773.44 | 66,320 |
| 2025-04-02 | 6,130.76 | 6,149.56 | 5,820.46 | 5,876.87 | 5,876.87 | 90,133 |
| 2025-04-01 | 5,839.26 | 6,205.98 | 5,839.26 | 6,149.56 | 6,149.56 | 138,831 |
| 2025-03-31 | 5,519.56 | 6,064.93 | 5,519.56 | 5,839.26 | 5,839.26 | 105,966 |
| 2025-03-28 | 5,999.11 | 6,130.76 | 5,735.83 | 5,782.84 | 5,782.84 | 124,485 |
| 2025-03-27 | 6,196.58 | 6,422.25 | 6,055.53 | 6,064.93 | 6,064.93 | 170,170 |
| 2025-03-26 | 6,111.95 | 6,610.31 | 5,999.11 | 6,234.19 | 6,234.19 | 724,606 |
| 2025-03-25 | 6,093.14 | 7,193.29 | 5,895.68 | 6,111.95 | 6,111.95 | 3,837,749 |
| 2025-03-24 | 6,281.20 | 6,469.26 | 5,717.02 | 5,782.84 | 5,782.84 | 957,241 |
| 2025-03-21 | 8,086.58 | 8,086.58 | 7,569.41 | 7,907.92 | 7,907.92 | 51,509 |
| 2025-03-20 | 8,791.80 | 9,055.09 | 7,964.34 | 7,992.55 | 7,992.55 | 144,166 |
| 2025-03-19 | 8,932.85 | 9,026.88 | 8,669.57 | 8,791.80 | 8,791.80 | 106,629 |
| 2025-03-18 | 8,481.51 | 9,158.52 | 8,415.68 | 9,102.10 | 9,102.10 | 278,301 |
| 2025-03-17 | 8,754.19 | 9,092.70 | 8,425.09 | 8,575.54 | 8,575.54 | 162,920 |
| 2025-03-14 | 7,851.50 | 8,932.85 | 7,776.28 | 8,773.00 | 8,773.00 | 422,509 |
| 2025-03-13 | 7,729.27 | 8,114.79 | 7,719.86 | 7,851.50 | 7,851.50 | 76,610 |
| 2025-03-12 | 7,578.82 | 8,331.06 | 7,513.00 | 7,757.47 | 7,757.47 | 147,322 |
| 2025-03-11 | 7,437.77 | 7,682.25 | 7,240.31 | 7,635.24 | 7,635.24 | 70,917 |
| 2025-03-10 | 7,541.21 | 7,795.09 | 7,494.19 | 7,625.83 | 7,625.83 | 44,888 |
| 2025-03-07 | 7,898.52 | 7,983.15 | 7,616.43 | 7,663.44 | 7,663.44 | 120,065 |
| 2025-03-06 | 8,039.56 | 8,171.21 | 7,682.25 | 8,039.56 | 8,039.56 | 135,944 |
| 2025-03-05 | 8,067.77 | 8,302.85 | 8,030.16 | 8,095.98 | 8,095.98 | 66,848 |
| 2025-03-04 | 8,190.01 | 8,331.06 | 7,738.67 | 8,114.79 | 8,114.79 | 110,492 |
| 2025-02-28 | 8,584.94 | 8,641.36 | 8,086.58 | 8,199.42 | 8,199.42 | 240,890 |
| 2025-02-27 | 9,073.89 | 9,224.34 | 8,773.00 | 8,791.80 | 8,791.80 | 123,154 |
| 2025-02-26 | 9,120.91 | 9,346.58 | 8,744.79 | 9,167.92 | 9,167.92 | 135,956 |
| 2025-02-25 | 9,055.09 | 9,205.54 | 8,838.82 | 8,998.67 | 8,998.67 | 123,295 |
| 2025-02-24 | 9,158.52 | 9,713.30 | 8,678.97 | 9,280.76 | 9,280.76 | 372,698 |
| 2025-02-21 | 9,591.06 | 10,023.60 | 9,337.18 | 9,355.98 | 9,355.98 | 827,860 |
| 2025-02-20 | 9,553.45 | 9,882.55 | 9,149.12 | 9,591.06 | 9,591.06 | 664,469 |
| 2025-02-19 | 9,938.97 | 10,089.42 | 9,299.57 | 9,403.00 | 9,403.00 | 910,950 |
| 2025-02-18 | 9,102.10 | 10,954.49 | 8,697.77 | 10,136.43 | 10,136.43 | 5,945,214 |
| 2025-02-17 | 8,312.25 | 8,697.77 | 8,274.64 | 8,556.73 | 8,556.73 | 349,052 |
| 2025-02-14 | 7,785.68 | 8,406.28 | 7,785.68 | 8,152.40 | 8,152.40 | 231,424 |
| 2025-02-13 | 7,842.10 | 8,105.39 | 7,625.83 | 7,785.68 | 7,785.68 | 114,471 |
| 2025-02-12 | 8,340.46 | 8,509.71 | 7,860.91 | 7,973.74 | 7,973.74 | 196,043 |
| 2025-02-11 | 8,697.77 | 8,923.45 | 8,274.64 | 8,321.65 | 8,321.65 | 271,420 |
| 2025-02-10 | 8,180.61 | 8,603.74 | 8,011.36 | 8,566.13 | 8,566.13 | 552,946 |
| 2025-02-07 | 8,058.37 | 8,349.86 | 7,710.46 | 8,227.62 | 8,227.62 | 302,314 |
| 2025-02-06 | 8,180.61 | 8,425.09 | 7,992.55 | 8,048.97 | 8,048.97 | 626,461 |
| 2025-02-05 | 7,597.62 | 8,584.94 | 7,193.29 | 8,086.58 | 8,086.58 | 1,912,257 |
| 2025-02-04 | 6,741.95 | 7,654.04 | 6,741.95 | 7,409.56 | 7,409.56 | 753,522 |
| 2025-02-03 | 6,883.00 | 6,958.22 | 6,422.25 | 6,629.11 | 6,629.11 | 123,360 |
| 2025-01-31 | 6,713.74 | 7,005.23 | 6,535.08 | 6,883.00 | 6,883.00 | 151,916 |
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.