Coreline Soft, Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 7,165.09 | 7,362.55 | 6,958.22 | 7,155.68 | 7,155.68 | 64,544 |
| 2024-10-28 | 7,099.26 | 7,381.35 | 6,770.16 | 7,080.46 | 7,080.46 | 120,432 |
| 2024-10-25 | 7,212.10 | 8,180.61 | 6,864.19 | 6,967.62 | 6,967.62 | 525,187 |
| 2024-10-24 | 7,230.91 | 7,287.32 | 6,958.22 | 6,995.83 | 6,995.83 | 16,847 |
| 2024-10-23 | 7,014.64 | 7,230.91 | 6,629.11 | 7,230.91 | 7,230.91 | 30,805 |
| 2024-10-22 | 7,202.70 | 7,259.12 | 6,977.03 | 7,014.64 | 7,014.64 | 38,348 |
| 2024-10-21 | 7,306.13 | 7,447.18 | 6,958.22 | 7,268.52 | 7,268.52 | 24,888 |
| 2024-10-18 | 7,522.40 | 7,522.40 | 7,212.10 | 7,306.13 | 7,306.13 | 28,560 |
| 2024-10-17 | 7,569.41 | 7,607.03 | 7,447.18 | 7,447.18 | 7,447.18 | 31,241 |
| 2024-10-16 | 7,522.40 | 7,654.04 | 7,400.16 | 7,456.58 | 7,456.58 | 38,674 |
| 2024-10-15 | 7,766.88 | 7,860.91 | 7,569.41 | 7,672.85 | 7,672.85 | 29,982 |
| 2024-10-14 | 7,795.09 | 7,898.52 | 7,513.00 | 7,776.28 | 7,776.28 | 41,123 |
| 2024-10-11 | 7,945.53 | 8,077.18 | 7,719.86 | 7,785.68 | 7,785.68 | 26,907 |
| 2024-10-10 | 7,889.12 | 8,406.28 | 7,776.28 | 7,832.70 | 7,832.70 | 87,570 |
| 2024-10-08 | 7,719.86 | 8,058.37 | 7,719.86 | 7,889.12 | 7,889.12 | 16,226 |
| 2024-10-07 | 7,842.10 | 7,954.94 | 7,813.89 | 7,945.53 | 7,945.53 | 34,103 |
| 2024-10-04 | 7,522.40 | 8,077.18 | 7,522.40 | 7,842.10 | 7,842.10 | 52,848 |
| 2024-10-02 | 7,531.80 | 7,842.10 | 7,531.80 | 7,644.64 | 7,644.64 | 35,990 |
| 2024-09-30 | 7,870.31 | 8,067.77 | 7,381.35 | 7,917.33 | 7,917.33 | 45,410 |
| 2024-09-27 | 7,804.49 | 8,067.77 | 7,795.09 | 7,870.31 | 7,870.31 | 38,720 |
| 2024-09-26 | 7,625.83 | 7,992.55 | 7,616.43 | 7,860.91 | 7,860.91 | 60,820 |
| 2024-09-25 | 7,719.86 | 7,898.52 | 7,503.59 | 7,625.83 | 7,625.83 | 100,385 |
| 2024-09-24 | 7,522.40 | 7,766.88 | 7,475.38 | 7,672.85 | 7,672.85 | 34,952 |
| 2024-09-23 | 7,644.64 | 7,682.25 | 7,418.97 | 7,522.40 | 7,522.40 | 62,657 |
| 2024-09-20 | 7,428.37 | 7,663.44 | 7,287.32 | 7,644.64 | 7,644.64 | 96,947 |
| 2024-09-19 | 7,061.65 | 8,650.76 | 6,864.19 | 7,409.56 | 7,409.56 | 772,287 |
| 2024-09-13 | 6,892.40 | 7,287.32 | 6,676.13 | 7,033.44 | 7,033.44 | 70,303 |
| 2024-09-12 | 6,610.31 | 6,958.22 | 6,610.31 | 6,845.38 | 6,845.38 | 40,835 |
| 2024-09-11 | 6,930.01 | 7,005.23 | 6,582.10 | 6,647.92 | 6,647.92 | 41,343 |
| 2024-09-10 | 6,995.83 | 7,155.68 | 6,732.55 | 6,732.55 | 6,732.55 | 73,779 |
| 2024-09-09 | 6,271.80 | 6,779.56 | 6,271.80 | 6,741.95 | 6,741.95 | 55,028 |
| 2024-09-06 | 6,911.20 | 6,911.20 | 6,535.08 | 6,582.10 | 6,582.10 | 48,706 |
| 2024-09-05 | 7,052.25 | 7,174.49 | 6,694.94 | 6,911.20 | 6,911.20 | 55,826 |
| 2024-09-04 | 7,287.32 | 7,287.32 | 6,948.82 | 7,052.25 | 7,052.25 | 89,503 |
| 2024-09-03 | 7,701.06 | 7,898.52 | 7,522.40 | 7,550.61 | 7,550.61 | 57,231 |
| 2024-09-02 | 8,086.58 | 8,086.58 | 7,672.85 | 7,701.06 | 7,701.06 | 63,215 |
| 2024-08-30 | 7,804.49 | 8,086.58 | 7,522.40 | 8,086.58 | 8,086.58 | 30,690 |
| 2024-08-29 | 7,842.10 | 8,020.76 | 7,813.89 | 7,870.31 | 7,870.31 | 23,137 |
| 2024-08-28 | 8,067.77 | 8,199.42 | 7,907.92 | 8,030.16 | 8,030.16 | 29,732 |
| 2024-08-27 | 8,208.82 | 8,208.82 | 7,992.55 | 8,133.59 | 8,133.59 | 27,677 |
| 2024-08-26 | 8,415.68 | 8,434.49 | 8,180.61 | 8,208.82 | 8,208.82 | 27,272 |
| 2024-08-23 | 8,368.67 | 8,406.28 | 8,067.77 | 8,180.61 | 8,180.61 | 42,263 |
| 2024-08-22 | 8,622.55 | 9,102.10 | 8,331.06 | 8,368.67 | 8,368.67 | 220,435 |
| 2024-08-21 | 8,453.30 | 8,537.92 | 8,293.45 | 8,359.27 | 8,359.27 | 44,295 |
| 2024-08-20 | 8,086.58 | 8,791.80 | 8,001.95 | 8,500.31 | 8,500.31 | 152,180 |
| 2024-08-19 | 7,945.53 | 8,218.22 | 7,870.31 | 8,086.58 | 8,086.58 | 41,065 |
| 2024-08-16 | 8,152.40 | 8,152.40 | 7,898.52 | 7,992.55 | 7,992.55 | 19,583 |
| 2024-08-14 | 7,898.52 | 8,133.59 | 7,766.88 | 8,020.76 | 8,020.76 | 44,958 |
| 2024-08-13 | 7,936.13 | 8,152.40 | 7,578.82 | 7,804.49 | 7,804.49 | 83,033 |
| 2024-08-12 | 7,531.80 | 8,509.71 | 7,437.77 | 7,983.15 | 7,983.15 | 181,569 |
| 2024-08-09 | 7,240.31 | 7,588.22 | 7,240.31 | 7,428.37 | 7,428.37 | 66,782 |
| 2024-08-08 | 7,005.23 | 7,475.38 | 6,864.19 | 7,193.29 | 7,193.29 | 58,661 |
| 2024-08-07 | 6,930.01 | 7,296.73 | 6,930.01 | 7,080.46 | 7,080.46 | 65,200 |
| 2024-08-06 | 6,676.13 | 7,193.29 | 6,676.13 | 7,033.44 | 7,033.44 | 111,688 |
| 2024-08-05 | 8,218.22 | 8,218.22 | 6,356.43 | 6,760.76 | 6,760.76 | 257,142 |
| 2024-08-02 | 8,631.95 | 8,631.95 | 8,227.62 | 8,284.04 | 8,284.04 | 100,356 |
| 2024-08-01 | 8,631.95 | 8,932.85 | 8,594.34 | 8,754.19 | 8,754.19 | 80,170 |
| 2024-07-31 | 8,547.33 | 8,763.60 | 8,359.27 | 8,641.36 | 8,641.36 | 84,585 |
| 2024-07-30 | 9,355.98 | 9,534.64 | 8,575.54 | 8,594.34 | 8,594.34 | 231,242 |
| 2024-07-29 | 9,497.03 | 9,685.09 | 9,308.97 | 9,421.81 | 9,421.81 | 44,418 |
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.