Korea SE Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-30 | 3,605.00 | 3,640.00 | 3,540.00 | 3,555.00 | 3,555.00 | 165,385 |
| 2024-07-29 | 3,545.00 | 3,650.00 | 3,470.00 | 3,600.00 | 3,600.00 | 253,998 |
| 2024-07-26 | 3,505.00 | 3,585.00 | 3,445.00 | 3,545.00 | 3,545.00 | 351,223 |
| 2024-07-25 | 3,575.00 | 3,605.00 | 3,485.00 | 3,505.00 | 3,505.00 | 456,598 |
| 2024-07-24 | 3,630.00 | 3,705.00 | 3,505.00 | 3,635.00 | 3,635.00 | 548,929 |
| 2024-07-23 | 3,720.00 | 3,790.00 | 3,640.00 | 3,645.00 | 3,645.00 | 474,659 |
| 2024-07-22 | 3,925.00 | 3,925.00 | 3,740.00 | 3,745.00 | 3,745.00 | 586,187 |
| 2024-07-19 | 3,900.00 | 4,040.00 | 3,840.00 | 3,940.00 | 3,940.00 | 591,762 |
| 2024-07-18 | 3,995.00 | 3,995.00 | 3,810.00 | 3,860.00 | 3,860.00 | 647,698 |
| 2024-07-17 | 4,000.00 | 4,080.00 | 4,000.00 | 4,000.00 | 4,000.00 | 453,781 |
| 2024-07-16 | 4,055.00 | 4,090.00 | 4,005.00 | 4,045.00 | 4,045.00 | 385,958 |
| 2024-07-15 | 4,195.00 | 4,195.00 | 4,050.00 | 4,060.00 | 4,060.00 | 555,108 |
| 2024-07-12 | 4,245.00 | 4,280.00 | 4,075.00 | 4,190.00 | 4,190.00 | 671,732 |
| 2024-07-11 | 4,500.00 | 4,750.00 | 4,220.00 | 4,225.00 | 4,225.00 | 3,495,999 |
| 2024-07-10 | 3,970.00 | 4,550.00 | 3,900.00 | 4,370.00 | 4,370.00 | 3,710,683 |
| 2024-07-09 | 4,075.00 | 4,100.00 | 3,995.00 | 4,010.00 | 4,010.00 | 478,294 |
| 2024-07-08 | 4,015.00 | 4,050.00 | 3,900.00 | 4,000.00 | 4,000.00 | 613,499 |
| 2024-07-05 | 4,020.00 | 4,040.00 | 3,950.00 | 4,015.00 | 4,015.00 | 490,073 |
| 2024-07-04 | 4,170.00 | 4,170.00 | 4,010.00 | 4,035.00 | 4,035.00 | 668,198 |
| 2024-07-03 | 4,220.00 | 4,275.00 | 4,020.00 | 4,120.00 | 4,120.00 | 796,047 |
| 2024-07-02 | 4,230.00 | 4,450.00 | 4,080.00 | 4,120.00 | 4,120.00 | 1,403,854 |
| 2024-07-01 | 4,165.00 | 4,165.00 | 4,040.00 | 4,095.00 | 4,095.00 | 574,945 |
| 2024-06-28 | 4,180.00 | 4,250.00 | 4,115.00 | 4,165.00 | 4,165.00 | 497,862 |
| 2024-06-27 | 4,290.00 | 4,550.00 | 4,180.00 | 4,180.00 | 4,180.00 | 1,095,938 |
| 2024-06-26 | 4,315.00 | 4,335.00 | 4,145.00 | 4,175.00 | 4,175.00 | 769,110 |
| 2024-06-25 | 4,380.00 | 4,420.00 | 4,255.00 | 4,315.00 | 4,315.00 | 721,315 |
| 2024-06-24 | 4,580.00 | 4,600.00 | 4,390.00 | 4,430.00 | 4,430.00 | 638,652 |
| 2024-06-21 | 4,750.00 | 4,750.00 | 4,530.00 | 4,580.00 | 4,580.00 | 871,401 |
| 2024-06-20 | 4,465.00 | 4,910.00 | 4,465.00 | 4,650.00 | 4,650.00 | 4,116,141 |
| 2024-06-19 | 4,610.00 | 4,620.00 | 4,475.00 | 4,530.00 | 4,530.00 | 1,065,467 |
| 2024-06-18 | 4,525.00 | 4,840.00 | 4,480.00 | 4,610.00 | 4,610.00 | 3,334,870 |
| 2024-06-17 | 4,540.00 | 4,660.00 | 4,350.00 | 4,480.00 | 4,480.00 | 2,119,912 |
| 2024-06-14 | 4,965.00 | 4,965.00 | 4,060.00 | 4,535.00 | 4,535.00 | 9,213,834 |
| 2024-06-13 | 5,090.00 | 5,160.00 | 4,850.00 | 4,965.00 | 4,965.00 | 7,078,895 |
| 2024-06-12 | 6,630.00 | 6,650.00 | 4,765.00 | 4,890.00 | 4,890.00 | 19,984,010 |
| 2024-06-11 | 5,420.00 | 6,790.00 | 5,370.00 | 6,590.00 | 6,590.00 | 31,824,301 |
| 2024-06-10 | 5,350.00 | 5,350.00 | 5,210.00 | 5,230.00 | 5,230.00 | 742,359 |
| 2024-06-07 | 5,400.00 | 5,630.00 | 5,200.00 | 5,510.00 | 5,510.00 | 1,425,816 |
| 2024-06-05 | 5,190.00 | 5,750.00 | 5,150.00 | 5,400.00 | 5,400.00 | 4,189,941 |
| 2024-06-04 | 5,020.00 | 5,370.00 | 5,020.00 | 5,180.00 | 5,180.00 | 1,105,781 |
| 2024-06-03 | 4,950.00 | 5,150.00 | 4,950.00 | 5,120.00 | 5,120.00 | 407,431 |
| 2024-05-31 | 5,140.00 | 5,220.00 | 4,930.00 | 5,020.00 | 5,020.00 | 604,414 |
| 2024-05-30 | 4,825.00 | 5,190.00 | 4,700.00 | 5,050.00 | 5,050.00 | 956,386 |
| 2024-05-29 | 5,090.00 | 5,240.00 | 4,585.00 | 4,820.00 | 4,820.00 | 1,646,050 |
| 2024-05-28 | 5,160.00 | 5,160.00 | 5,030.00 | 5,110.00 | 5,110.00 | 390,251 |
| 2024-05-27 | 5,140.00 | 5,250.00 | 4,945.00 | 5,180.00 | 5,180.00 | 726,203 |
| 2024-05-24 | 5,100.00 | 5,130.00 | 5,010.00 | 5,100.00 | 5,100.00 | 258,042 |
| 2024-05-23 | 5,110.00 | 5,160.00 | 5,020.00 | 5,110.00 | 5,110.00 | 344,574 |
| 2024-05-22 | 5,200.00 | 5,250.00 | 5,010.00 | 5,100.00 | 5,100.00 | 382,688 |
| 2024-05-21 | 5,300.00 | 5,310.00 | 5,130.00 | 5,200.00 | 5,200.00 | 311,656 |
| 2024-05-20 | 5,350.00 | 5,480.00 | 5,190.00 | 5,280.00 | 5,280.00 | 410,872 |
| 2024-05-17 | 5,570.00 | 5,580.00 | 5,350.00 | 5,370.00 | 5,370.00 | 432,750 |
| 2024-05-16 | 5,650.00 | 5,740.00 | 5,470.00 | 5,510.00 | 5,510.00 | 930,195 |
| 2024-05-14 | 5,150.00 | 5,500.00 | 5,070.00 | 5,490.00 | 5,490.00 | 1,351,602 |
| 2024-05-13 | 5,180.00 | 5,210.00 | 5,040.00 | 5,140.00 | 5,140.00 | 438,194 |
| 2024-05-10 | 5,190.00 | 5,270.00 | 5,120.00 | 5,190.00 | 5,190.00 | 365,908 |
| 2024-05-09 | 5,200.00 | 5,250.00 | 5,120.00 | 5,120.00 | 5,120.00 | 321,441 |
| 2024-05-08 | 5,250.00 | 5,250.00 | 5,110.00 | 5,190.00 | 5,190.00 | 334,501 |
| 2024-05-07 | 5,180.00 | 5,290.00 | 5,160.00 | 5,190.00 | 5,190.00 | 435,135 |
| 2024-05-03 | 5,130.00 | 5,330.00 | 5,080.00 | 5,160.00 | 5,160.00 | 500,306 |
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.