Coreline Soft, Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-24 | 6,817.17 | 7,061.65 | 6,676.13 | 6,713.74 | 6,713.74 | 215,018 |
| 2025-01-23 | 6,647.92 | 6,995.83 | 6,488.07 | 6,629.11 | 6,629.11 | 333,391 |
| 2025-01-22 | 6,666.73 | 6,798.37 | 6,431.65 | 6,516.28 | 6,516.28 | 170,649 |
| 2025-01-21 | 6,826.58 | 7,475.38 | 6,497.47 | 6,638.52 | 6,638.52 | 755,365 |
| 2025-01-20 | 7,052.25 | 7,146.28 | 6,704.34 | 6,864.19 | 6,864.19 | 292,899 |
| 2025-01-17 | 7,578.82 | 7,654.04 | 6,779.56 | 7,089.86 | 7,089.86 | 1,817,154 |
| 2025-01-16 | 5,557.17 | 7,212.10 | 5,557.17 | 7,212.10 | 7,212.10 | 536,355 |
| 2025-01-15 | 5,773.44 | 5,782.84 | 5,547.77 | 5,547.77 | 5,547.77 | 61,174 |
| 2025-01-14 | 5,641.80 | 5,829.86 | 5,538.37 | 5,782.84 | 5,782.84 | 73,949 |
| 2025-01-13 | 5,895.68 | 5,895.68 | 5,557.17 | 5,604.19 | 5,604.19 | 68,894 |
| 2025-01-10 | 5,933.29 | 6,046.13 | 5,867.47 | 5,952.10 | 5,952.10 | 23,751 |
| 2025-01-09 | 5,923.89 | 6,046.13 | 5,754.64 | 6,017.92 | 6,017.92 | 36,192 |
| 2025-01-08 | 6,121.35 | 6,130.76 | 5,867.47 | 5,914.49 | 5,914.49 | 56,858 |
| 2025-01-07 | 6,234.19 | 6,290.61 | 5,923.89 | 6,111.95 | 6,111.95 | 96,232 |
| 2025-01-06 | 5,895.68 | 6,017.92 | 5,829.86 | 6,008.52 | 6,008.52 | 59,483 |
| 2025-01-03 | 5,820.46 | 5,876.87 | 5,773.44 | 5,829.86 | 5,829.86 | 35,582 |
| 2025-01-02 | 5,688.81 | 5,876.87 | 5,632.40 | 5,792.25 | 5,792.25 | 46,314 |
| 2024-12-30 | 5,510.16 | 5,707.62 | 5,406.72 | 5,679.41 | 5,679.41 | 29,683 |
| 2024-12-27 | 5,735.83 | 5,745.23 | 5,510.16 | 5,519.56 | 5,519.56 | 65,089 |
| 2024-12-26 | 5,923.89 | 5,923.89 | 5,594.78 | 5,641.80 | 5,641.80 | 67,839 |
| 2024-12-24 | 5,886.28 | 5,961.50 | 5,726.43 | 5,773.44 | 5,773.44 | 77,681 |
| 2024-12-23 | 6,158.96 | 6,300.01 | 5,811.05 | 5,867.47 | 5,867.47 | 97,219 |
| 2024-12-20 | 6,488.07 | 6,676.13 | 6,111.95 | 6,140.16 | 6,140.16 | 61,548 |
| 2024-12-19 | 6,516.28 | 6,723.14 | 6,478.67 | 6,544.49 | 6,544.49 | 46,006 |
| 2024-12-18 | 6,892.40 | 6,948.82 | 6,676.13 | 6,779.56 | 6,779.56 | 32,977 |
| 2024-12-17 | 7,005.23 | 7,052.25 | 6,826.58 | 6,958.22 | 6,958.22 | 37,971 |
| 2024-12-16 | 6,939.41 | 7,099.26 | 6,798.37 | 7,014.64 | 7,014.64 | 96,367 |
| 2024-12-13 | 6,817.17 | 6,995.83 | 6,488.07 | 6,779.56 | 6,779.56 | 160,185 |
| 2024-12-12 | 6,948.82 | 6,948.82 | 6,629.11 | 6,676.13 | 6,676.13 | 47,474 |
| 2024-12-11 | 6,234.19 | 6,751.35 | 6,205.98 | 6,657.32 | 6,657.32 | 49,942 |
| 2024-12-10 | 5,782.84 | 6,356.43 | 5,782.84 | 6,318.82 | 6,318.82 | 67,921 |
| 2024-12-09 | 6,375.23 | 6,375.23 | 5,745.23 | 5,782.84 | 5,782.84 | 143,662 |
| 2024-12-06 | 6,741.95 | 7,052.25 | 6,375.23 | 6,525.68 | 6,525.68 | 110,072 |
| 2024-12-05 | 6,817.17 | 7,033.44 | 6,676.13 | 6,741.95 | 6,741.95 | 71,719 |
| 2024-12-04 | 6,864.19 | 7,108.67 | 6,591.50 | 6,713.74 | 6,713.74 | 132,932 |
| 2024-12-03 | 7,212.10 | 7,334.34 | 7,052.25 | 7,221.50 | 7,221.50 | 89,985 |
| 2024-12-02 | 7,513.00 | 7,597.62 | 7,165.09 | 7,212.10 | 7,212.10 | 98,884 |
| 2024-11-29 | 7,964.34 | 7,973.74 | 7,400.16 | 7,513.00 | 7,513.00 | 161,001 |
| 2024-11-28 | 7,663.44 | 7,917.33 | 7,569.41 | 7,889.12 | 7,889.12 | 136,009 |
| 2024-11-27 | 8,180.61 | 8,190.01 | 7,663.44 | 7,823.30 | 7,823.30 | 311,082 |
| 2024-11-26 | 6,986.43 | 8,434.49 | 6,967.62 | 7,945.53 | 7,945.53 | 982,949 |
| 2024-11-25 | 6,647.92 | 7,118.07 | 6,647.92 | 7,080.46 | 7,080.46 | 126,274 |
| 2024-11-22 | 6,600.91 | 6,845.38 | 6,535.08 | 6,638.52 | 6,638.52 | 47,963 |
| 2024-11-21 | 7,108.67 | 7,118.07 | 6,535.08 | 6,582.10 | 6,582.10 | 71,852 |
| 2024-11-20 | 6,817.17 | 7,136.88 | 6,704.34 | 6,883.00 | 6,883.00 | 66,255 |
| 2024-11-19 | 6,779.56 | 7,447.18 | 6,779.56 | 6,901.80 | 6,901.80 | 263,443 |
| 2024-11-18 | 6,582.10 | 7,099.26 | 6,187.17 | 6,779.56 | 6,779.56 | 145,735 |
| 2024-11-15 | 6,328.22 | 6,506.88 | 5,867.47 | 6,384.64 | 6,384.64 | 80,710 |
| 2024-11-14 | 6,488.07 | 6,563.29 | 6,300.01 | 6,328.22 | 6,328.22 | 27,827 |
| 2024-11-13 | 6,394.04 | 6,582.10 | 6,356.43 | 6,365.83 | 6,365.83 | 53,881 |
| 2024-11-12 | 7,089.86 | 7,136.88 | 6,488.07 | 6,572.70 | 6,572.70 | 108,852 |
| 2024-11-11 | 7,202.70 | 7,503.59 | 6,948.82 | 7,042.85 | 7,042.85 | 50,177 |
| 2024-11-08 | 7,334.34 | 7,409.56 | 7,127.47 | 7,165.09 | 7,165.09 | 40,182 |
| 2024-11-07 | 7,381.35 | 7,616.43 | 7,193.29 | 7,230.91 | 7,230.91 | 29,894 |
| 2024-11-06 | 7,616.43 | 7,776.28 | 7,052.25 | 7,390.76 | 7,390.76 | 63,767 |
| 2024-11-05 | 7,484.79 | 7,832.70 | 7,484.79 | 7,560.01 | 7,560.01 | 48,021 |
| 2024-11-04 | 7,343.74 | 7,644.64 | 7,240.31 | 7,607.03 | 7,607.03 | 52,953 |
| 2024-11-01 | 7,146.28 | 7,343.74 | 7,108.67 | 7,324.94 | 7,324.94 | 29,040 |
| 2024-10-31 | 7,287.32 | 7,353.15 | 6,977.03 | 7,315.53 | 7,315.53 | 49,380 |
| 2024-10-30 | 7,155.68 | 7,381.35 | 7,146.28 | 7,202.70 | 7,202.70 | 41,863 |
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.