Korea Line historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-22 | 2,600.00 | 2,640.00 | 2,590.00 | 2,605.00 | 2,605.00 | 761,884 |
| 2021-11-19 | 2,570.00 | 2,620.00 | 2,570.00 | 2,600.00 | 2,600.00 | 803,482 |
| 2021-11-18 | 2,675.00 | 2,680.00 | 2,580.00 | 2,590.00 | 2,590.00 | 1,722,423 |
| 2021-11-17 | 2,750.00 | 2,750.00 | 2,660.00 | 2,670.00 | 2,670.00 | 1,274,652 |
| 2021-11-16 | 2,760.00 | 2,760.00 | 2,700.00 | 2,720.00 | 2,720.00 | 766,452 |
| 2021-11-15 | 2,760.00 | 2,760.00 | 2,710.00 | 2,720.00 | 2,720.00 | 793,664 |
| 2021-11-12 | 2,685.00 | 2,770.00 | 2,680.00 | 2,720.00 | 2,720.00 | 1,052,481 |
| 2021-11-11 | 2,665.00 | 2,735.00 | 2,665.00 | 2,685.00 | 2,685.00 | 952,582 |
| 2021-11-10 | 2,755.00 | 2,760.00 | 2,695.00 | 2,710.00 | 2,710.00 | 1,079,758 |
| 2021-11-09 | 2,735.00 | 2,795.00 | 2,710.00 | 2,755.00 | 2,755.00 | 2,034,475 |
| 2021-11-08 | 2,740.00 | 2,740.00 | 2,700.00 | 2,735.00 | 2,735.00 | 765,651 |
| 2021-11-05 | 2,725.00 | 2,745.00 | 2,685.00 | 2,715.00 | 2,715.00 | 968,241 |
| 2021-11-04 | 2,765.00 | 2,800.00 | 2,700.00 | 2,730.00 | 2,730.00 | 1,434,090 |
| 2021-11-03 | 2,830.00 | 2,835.00 | 2,735.00 | 2,760.00 | 2,760.00 | 1,605,277 |
| 2021-11-02 | 2,790.00 | 2,855.00 | 2,780.00 | 2,825.00 | 2,825.00 | 879,535 |
| 2021-11-01 | 2,785.00 | 2,830.00 | 2,785.00 | 2,790.00 | 2,790.00 | 1,116,961 |
| 2021-10-29 | 2,855.00 | 2,890.00 | 2,820.00 | 2,820.00 | 2,820.00 | 1,117,435 |
| 2021-10-28 | 2,855.00 | 2,895.00 | 2,840.00 | 2,840.00 | 2,840.00 | 1,236,641 |
| 2021-10-27 | 2,890.00 | 2,890.00 | 2,835.00 | 2,855.00 | 2,855.00 | 1,250,699 |
| 2021-10-26 | 2,875.00 | 2,895.00 | 2,845.00 | 2,890.00 | 2,890.00 | 980,797 |
| 2021-10-25 | 2,830.00 | 2,895.00 | 2,800.00 | 2,870.00 | 2,870.00 | 1,446,997 |
| 2021-10-22 | 2,840.00 | 2,860.00 | 2,820.00 | 2,825.00 | 2,825.00 | 1,183,122 |
| 2021-10-21 | 2,895.00 | 2,920.00 | 2,840.00 | 2,845.00 | 2,845.00 | 1,641,805 |
| 2021-10-20 | 2,900.00 | 2,950.00 | 2,840.00 | 2,845.00 | 2,845.00 | 1,979,912 |
| 2021-10-19 | 2,905.00 | 2,980.00 | 2,880.00 | 2,890.00 | 2,890.00 | 2,008,024 |
| 2021-10-18 | 2,975.00 | 2,980.00 | 2,890.00 | 2,940.00 | 2,940.00 | 2,180,268 |
| 2021-10-15 | 2,955.00 | 3,070.00 | 2,930.00 | 2,960.00 | 2,960.00 | 8,774,016 |
| 2021-10-14 | 2,710.00 | 3,150.00 | 2,695.00 | 2,935.00 | 2,935.00 | 22,025,410 |
← NewerPage 21 of 21 · 1,228 trading days
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.