Korea SE Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-01 | 4,960.00 | 5,030.00 | 4,700.00 | 4,765.00 | 4,765.00 | 2,009,877 |
| 2024-01-31 | 5,000.00 | 5,320.00 | 4,910.00 | 4,980.00 | 4,980.00 | 1,660,501 |
| 2024-01-30 | 5,850.00 | 5,880.00 | 5,130.00 | 5,140.00 | 5,140.00 | 5,664,864 |
| 2024-01-29 | 5,300.00 | 5,350.00 | 5,030.00 | 5,040.00 | 5,040.00 | 1,195,332 |
| 2024-01-26 | 4,880.00 | 5,600.00 | 4,850.00 | 5,350.00 | 5,350.00 | 2,464,405 |
| 2024-01-25 | 5,080.00 | 5,120.00 | 4,925.00 | 5,000.00 | 5,000.00 | 1,596,264 |
| 2024-01-24 | 5,410.00 | 5,420.00 | 5,170.00 | 5,240.00 | 5,240.00 | 1,392,162 |
| 2024-01-23 | 5,530.00 | 5,630.00 | 5,380.00 | 5,460.00 | 5,460.00 | 1,315,375 |
| 2024-01-22 | 5,780.00 | 5,790.00 | 5,450.00 | 5,480.00 | 5,480.00 | 1,786,111 |
| 2024-01-19 | 5,850.00 | 6,120.00 | 5,670.00 | 5,800.00 | 5,800.00 | 2,117,165 |
| 2024-01-18 | 5,750.00 | 6,320.00 | 5,700.00 | 5,800.00 | 5,800.00 | 3,405,717 |
| 2024-01-17 | 6,020.00 | 6,100.00 | 5,730.00 | 5,730.00 | 5,730.00 | 1,685,440 |
| 2024-01-16 | 6,320.00 | 6,390.00 | 5,990.00 | 6,100.00 | 6,100.00 | 2,855,724 |
| 2024-01-15 | 6,650.00 | 6,650.00 | 6,300.00 | 6,360.00 | 6,360.00 | 1,706,023 |
| 2024-01-12 | 7,000.00 | 7,040.00 | 6,630.00 | 6,650.00 | 6,650.00 | 2,021,785 |
| 2024-01-11 | 7,190.00 | 7,330.00 | 7,000.00 | 7,000.00 | 7,000.00 | 1,403,419 |
| 2024-01-10 | 7,680.00 | 7,680.00 | 7,180.00 | 7,200.00 | 7,200.00 | 1,631,855 |
| 2024-01-09 | 7,650.00 | 7,940.00 | 7,560.00 | 7,680.00 | 7,680.00 | 1,487,924 |
| 2024-01-08 | 7,390.00 | 7,890.00 | 7,230.00 | 7,710.00 | 7,710.00 | 2,485,842 |
| 2024-01-05 | 7,270.00 | 7,680.00 | 7,250.00 | 7,370.00 | 7,370.00 | 1,944,991 |
| 2024-01-04 | 7,780.00 | 8,010.00 | 7,570.00 | 7,590.00 | 7,590.00 | 2,376,887 |
| 2024-01-03 | 8,590.00 | 8,590.00 | 8,030.00 | 8,100.00 | 8,100.00 | 3,417,151 |
| 2024-01-02 | 7,650.00 | 8,670.00 | 7,540.00 | 8,410.00 | 8,410.00 | 11,447,240 |
| 2023-12-28 | 6,800.00 | 7,470.00 | 6,460.00 | 7,350.00 | 7,350.00 | 5,393,856 |
| 2023-12-27 | 6,700.00 | 7,400.00 | 6,540.00 | 6,860.00 | 6,860.00 | 8,271,288 |
| 2023-12-26 | 7,250.00 | 7,370.00 | 6,530.00 | 6,780.00 | 6,780.00 | 9,169,274 |
| 2023-12-22 | 8,490.00 | 8,880.00 | 7,310.00 | 7,820.00 | 7,820.00 | 16,659,850 |
| 2023-12-21 | 9,760.00 | 9,980.00 | 9,310.00 | 9,370.00 | 9,370.00 | 4,370,297 |
| 2023-12-20 | 9,620.00 | 11,000.00 | 9,620.00 | 10,040.00 | 10,040.00 | 18,648,240 |
| 2023-12-19 | 13,620.00 | 14,480.00 | 12,810.00 | 13,740.00 | 13,740.00 | 3,561,495 |
| 2023-12-18 | 13,070.00 | 14,220.00 | 12,900.00 | 13,800.00 | 13,800.00 | 5,954,516 |
| 2023-12-15 | 11,060.00 | 14,300.00 | 11,000.00 | 12,700.00 | 12,700.00 | 14,425,820 |
| 2023-12-14 | 10,800.00 | 11,870.00 | 10,300.00 | 11,000.00 | 11,000.00 | 2,423,431 |
| 2023-12-13 | 10,720.00 | 10,720.00 | 10,240.00 | 10,280.00 | 10,280.00 | 350,952 |
| 2023-12-12 | 10,310.00 | 10,790.00 | 10,140.00 | 10,690.00 | 10,690.00 | 708,574 |
| 2023-12-11 | 11,060.00 | 11,060.00 | 10,220.00 | 10,300.00 | 10,300.00 | 1,098,706 |
| 2023-12-08 | 10,390.00 | 11,350.00 | 10,260.00 | 11,350.00 | 11,350.00 | 1,938,047 |
| 2023-12-07 | 10,010.00 | 10,970.00 | 10,010.00 | 10,040.00 | 10,040.00 | 945,587 |
| 2023-12-06 | 9,700.00 | 10,040.00 | 9,480.00 | 9,990.00 | 9,990.00 | 553,099 |
| 2023-12-05 | 10,320.00 | 10,480.00 | 9,910.00 | 9,940.00 | 9,940.00 | 560,502 |
| 2023-12-04 | 10,970.00 | 11,200.00 | 10,280.00 | 10,460.00 | 10,460.00 | 557,109 |
| 2023-12-01 | 11,100.00 | 11,170.00 | 10,640.00 | 10,660.00 | 10,660.00 | 727,171 |
| 2023-11-30 | 11,220.00 | 12,090.00 | 10,920.00 | 11,170.00 | 11,170.00 | 1,295,927 |
| 2023-11-29 | 11,270.00 | 11,460.00 | 11,000.00 | 11,190.00 | 11,190.00 | 394,930 |
| 2023-11-28 | 11,490.00 | 11,540.00 | 11,080.00 | 11,140.00 | 11,140.00 | 679,533 |
| 2023-11-27 | 12,780.00 | 13,370.00 | 11,630.00 | 11,690.00 | 11,690.00 | 2,213,709 |
| 2023-11-24 | 11,580.00 | 11,790.00 | 11,510.00 | 11,620.00 | 11,620.00 | 381,208 |
| 2023-11-23 | 11,700.00 | 11,890.00 | 11,450.00 | 11,600.00 | 11,600.00 | 323,596 |
| 2023-11-22 | 11,850.00 | 11,850.00 | 11,480.00 | 11,620.00 | 11,620.00 | 328,906 |
| 2023-11-21 | 12,250.00 | 12,310.00 | 11,720.00 | 11,960.00 | 11,960.00 | 391,190 |
| 2023-11-20 | 11,710.00 | 12,320.00 | 11,610.00 | 12,150.00 | 12,150.00 | 415,704 |
| 2023-11-17 | 12,160.00 | 12,170.00 | 11,580.00 | 11,860.00 | 11,860.00 | 422,993 |
| 2023-11-16 | 12,680.00 | 12,960.00 | 12,300.00 | 12,370.00 | 12,370.00 | 422,706 |
| 2023-11-15 | 13,370.00 | 13,490.00 | 12,510.00 | 12,700.00 | 12,700.00 | 1,261,616 |
| 2023-11-14 | 11,500.00 | 13,430.00 | 11,410.00 | 12,360.00 | 12,360.00 | 2,864,380 |
| 2023-11-13 | 11,620.00 | 11,880.00 | 11,010.00 | 11,400.00 | 11,400.00 | 427,722 |
| 2023-11-10 | 11,670.00 | 11,830.00 | 11,200.00 | 11,310.00 | 11,310.00 | 387,304 |
| 2023-11-09 | 12,580.00 | 12,950.00 | 11,830.00 | 12,020.00 | 12,020.00 | 671,736 |
| 2023-11-08 | 12,550.00 | 13,110.00 | 12,250.00 | 12,350.00 | 12,350.00 | 660,106 |
| 2023-11-07 | 14,070.00 | 14,070.00 | 12,310.00 | 12,940.00 | 12,940.00 | 1,946,755 |
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.