Korea SE Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-02 | 5,290.00 | 5,340.00 | 4,935.00 | 5,090.00 | 5,090.00 | 939,528 |
| 2024-04-30 | 5,570.00 | 5,680.00 | 5,310.00 | 5,320.00 | 5,320.00 | 650,701 |
| 2024-04-29 | 5,250.00 | 5,400.00 | 5,160.00 | 5,380.00 | 5,380.00 | 506,729 |
| 2024-04-26 | 5,370.00 | 5,430.00 | 5,110.00 | 5,240.00 | 5,240.00 | 718,217 |
| 2024-04-25 | 5,610.00 | 5,630.00 | 5,370.00 | 5,380.00 | 5,380.00 | 660,925 |
| 2024-04-24 | 5,740.00 | 5,800.00 | 5,530.00 | 5,630.00 | 5,630.00 | 752,134 |
| 2024-04-23 | 5,730.00 | 5,730.00 | 5,520.00 | 5,590.00 | 5,590.00 | 562,583 |
| 2024-04-22 | 5,610.00 | 6,100.00 | 5,550.00 | 5,690.00 | 5,690.00 | 1,494,593 |
| 2024-04-19 | 5,650.00 | 5,760.00 | 5,360.00 | 5,410.00 | 5,410.00 | 695,546 |
| 2024-04-18 | 5,400.00 | 5,710.00 | 5,400.00 | 5,600.00 | 5,600.00 | 572,428 |
| 2024-04-17 | 5,500.00 | 5,650.00 | 5,420.00 | 5,450.00 | 5,450.00 | 567,537 |
| 2024-04-16 | 5,700.00 | 5,700.00 | 5,490.00 | 5,520.00 | 5,520.00 | 794,785 |
| 2024-04-15 | 5,650.00 | 6,050.00 | 5,600.00 | 5,780.00 | 5,780.00 | 932,981 |
| 2024-04-12 | 6,090.00 | 6,140.00 | 5,920.00 | 5,930.00 | 5,930.00 | 494,814 |
| 2024-04-11 | 6,000.00 | 6,170.00 | 5,870.00 | 6,080.00 | 6,080.00 | 439,122 |
| 2024-04-09 | 6,320.00 | 6,360.00 | 6,100.00 | 6,130.00 | 6,130.00 | 638,148 |
| 2024-04-08 | 6,350.00 | 6,380.00 | 6,040.00 | 6,160.00 | 6,160.00 | 961,487 |
| 2024-04-05 | 6,520.00 | 6,590.00 | 6,330.00 | 6,420.00 | 6,420.00 | 991,615 |
| 2024-04-04 | 6,750.00 | 6,930.00 | 6,600.00 | 6,670.00 | 6,670.00 | 934,076 |
| 2024-04-03 | 6,790.00 | 6,840.00 | 6,280.00 | 6,790.00 | 6,790.00 | 1,072,741 |
| 2024-04-02 | 7,080.00 | 7,090.00 | 6,810.00 | 6,840.00 | 6,840.00 | 1,072,360 |
| 2024-04-01 | 7,320.00 | 7,450.00 | 7,060.00 | 7,080.00 | 7,080.00 | 1,351,397 |
| 2024-03-29 | 7,240.00 | 7,390.00 | 6,950.00 | 7,230.00 | 7,230.00 | 2,701,676 |
| 2024-03-28 | 7,320.00 | 7,530.00 | 7,180.00 | 7,190.00 | 7,190.00 | 3,561,334 |
| 2024-03-27 | 6,800.00 | 7,410.00 | 6,750.00 | 7,180.00 | 7,180.00 | 6,196,937 |
| 2024-03-26 | 7,070.00 | 7,090.00 | 6,770.00 | 6,800.00 | 6,800.00 | 1,343,931 |
| 2024-03-25 | 7,060.00 | 7,190.00 | 6,740.00 | 7,070.00 | 7,070.00 | 1,735,545 |
| 2024-03-22 | 7,210.00 | 7,240.00 | 6,940.00 | 6,960.00 | 6,960.00 | 1,711,236 |
| 2024-03-21 | 7,180.00 | 7,420.00 | 7,070.00 | 7,110.00 | 7,110.00 | 2,989,104 |
| 2024-03-20 | 7,550.00 | 7,560.00 | 6,900.00 | 6,900.00 | 6,900.00 | 3,687,739 |
| 2024-03-19 | 7,600.00 | 7,850.00 | 7,170.00 | 7,210.00 | 7,210.00 | 10,235,450 |
| 2024-03-18 | 6,490.00 | 7,840.00 | 6,400.00 | 7,670.00 | 7,670.00 | 21,993,641 |
| 2024-03-15 | 6,250.00 | 6,260.00 | 6,030.00 | 6,190.00 | 6,190.00 | 845,383 |
| 2024-03-14 | 6,460.00 | 6,660.00 | 6,210.00 | 6,270.00 | 6,270.00 | 1,053,917 |
| 2024-03-13 | 6,650.00 | 6,650.00 | 6,360.00 | 6,450.00 | 6,450.00 | 1,408,821 |
| 2024-03-12 | 6,650.00 | 6,890.00 | 6,550.00 | 6,660.00 | 6,660.00 | 2,660,350 |
| 2024-03-11 | 6,280.00 | 6,630.00 | 6,160.00 | 6,420.00 | 6,420.00 | 1,499,171 |
| 2024-03-08 | 6,850.00 | 6,860.00 | 6,400.00 | 6,440.00 | 6,440.00 | 2,456,701 |
| 2024-03-07 | 7,020.00 | 7,180.00 | 6,630.00 | 6,850.00 | 6,850.00 | 3,471,682 |
| 2024-03-06 | 7,200.00 | 7,210.00 | 6,960.00 | 7,020.00 | 7,020.00 | 3,195,510 |
| 2024-03-05 | 7,000.00 | 7,610.00 | 6,810.00 | 7,440.00 | 7,440.00 | 9,427,247 |
| 2024-03-04 | 7,260.00 | 7,460.00 | 6,960.00 | 7,020.00 | 7,020.00 | 4,447,195 |
| 2024-02-29 | 6,870.00 | 7,690.00 | 6,740.00 | 7,280.00 | 7,280.00 | 16,187,240 |
| 2024-02-28 | 6,790.00 | 7,160.00 | 6,600.00 | 6,770.00 | 6,770.00 | 9,791,078 |
| 2024-02-27 | 6,630.00 | 6,920.00 | 6,310.00 | 6,420.00 | 6,420.00 | 4,356,304 |
| 2024-02-26 | 6,300.00 | 6,480.00 | 6,100.00 | 6,330.00 | 6,330.00 | 2,514,758 |
| 2024-02-23 | 6,850.00 | 7,010.00 | 6,410.00 | 6,560.00 | 6,560.00 | 3,781,364 |
| 2024-02-22 | 7,100.00 | 7,300.00 | 6,960.00 | 7,010.00 | 7,010.00 | 3,202,489 |
| 2024-02-21 | 7,060.00 | 7,500.00 | 6,700.00 | 7,200.00 | 7,200.00 | 12,990,400 |
| 2024-02-20 | 5,850.00 | 6,900.00 | 5,710.00 | 6,900.00 | 6,900.00 | 16,503,051 |
| 2024-02-19 | 5,920.00 | 6,230.00 | 5,850.00 | 5,970.00 | 5,970.00 | 2,817,622 |
| 2024-02-16 | 6,380.00 | 6,450.00 | 5,830.00 | 6,190.00 | 6,190.00 | 9,121,062 |
| 2024-02-15 | 5,260.00 | 6,500.00 | 5,120.00 | 6,100.00 | 6,100.00 | 20,569,631 |
| 2024-02-14 | 4,690.00 | 5,440.00 | 4,545.00 | 5,090.00 | 5,090.00 | 6,061,609 |
| 2024-02-13 | 4,735.00 | 4,955.00 | 4,605.00 | 4,800.00 | 4,800.00 | 1,739,211 |
| 2024-02-08 | 4,625.00 | 4,880.00 | 4,620.00 | 4,695.00 | 4,695.00 | 1,825,922 |
| 2024-02-07 | 4,690.00 | 5,260.00 | 4,545.00 | 4,565.00 | 4,565.00 | 6,248,062 |
| 2024-02-06 | 4,690.00 | 4,700.00 | 4,415.00 | 4,475.00 | 4,475.00 | 1,743,852 |
| 2024-02-05 | 5,020.00 | 5,100.00 | 4,710.00 | 4,735.00 | 4,735.00 | 1,307,307 |
| 2024-02-02 | 4,815.00 | 5,130.00 | 4,795.00 | 4,995.00 | 4,995.00 | 1,800,886 |
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.