Korea SE Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-06 | 11,900.00 | 14,410.00 | 11,620.00 | 14,070.00 | 14,070.00 | 5,583,674 |
| 2023-11-03 | 11,700.00 | 11,710.00 | 10,380.00 | 11,090.00 | 11,090.00 | 839,898 |
| 2023-11-02 | 11,340.00 | 11,480.00 | 11,060.00 | 11,360.00 | 11,360.00 | 397,714 |
| 2023-11-01 | 11,000.00 | 11,460.00 | 10,590.00 | 10,950.00 | 10,950.00 | 677,270 |
| 2023-10-31 | 11,300.00 | 11,320.00 | 10,280.00 | 10,520.00 | 10,520.00 | 738,930 |
| 2023-10-30 | 11,980.00 | 11,980.00 | 11,000.00 | 11,160.00 | 11,160.00 | 676,325 |
| 2023-10-27 | 11,550.00 | 12,400.00 | 11,550.00 | 12,080.00 | 12,080.00 | 735,095 |
| 2023-10-26 | 11,730.00 | 11,980.00 | 11,200.00 | 11,500.00 | 11,500.00 | 579,141 |
| 2023-10-25 | 13,710.00 | 13,730.00 | 12,220.00 | 12,220.00 | 12,220.00 | 815,559 |
| 2023-10-24 | 13,350.00 | 14,090.00 | 12,500.00 | 13,650.00 | 13,650.00 | 1,154,522 |
| 2023-10-23 | 12,490.00 | 14,530.00 | 12,450.00 | 13,500.00 | 13,500.00 | 2,313,182 |
| 2023-10-20 | 13,180.00 | 13,680.00 | 12,220.00 | 12,790.00 | 12,790.00 | 1,103,001 |
| 2023-10-19 | 14,650.00 | 14,730.00 | 13,020.00 | 13,860.00 | 13,860.00 | 2,087,976 |
| 2023-10-18 | 16,350.00 | 17,100.00 | 15,230.00 | 15,400.00 | 15,400.00 | 7,755,990 |
| 2023-10-17 | 12,140.00 | 15,560.00 | 12,130.00 | 15,560.00 | 15,560.00 | 3,418,570 |
| 2023-10-16 | 12,430.00 | 12,760.00 | 11,680.00 | 11,970.00 | 11,970.00 | 665,796 |
| 2023-10-13 | 13,600.00 | 14,340.00 | 12,610.00 | 12,820.00 | 12,820.00 | 1,223,773 |
| 2023-10-12 | 13,770.00 | 15,090.00 | 13,080.00 | 13,430.00 | 13,430.00 | 2,681,912 |
| 2023-10-11 | 12,300.00 | 12,770.00 | 12,300.00 | 12,750.00 | 12,750.00 | 392,086 |
| 2023-10-10 | 12,610.00 | 12,890.00 | 12,120.00 | 12,120.00 | 12,120.00 | 298,421 |
| 2023-10-06 | 12,650.00 | 13,090.00 | 12,480.00 | 12,610.00 | 12,610.00 | 215,953 |
| 2023-10-05 | 12,510.00 | 13,250.00 | 12,510.00 | 12,750.00 | 12,750.00 | 431,647 |
| 2023-10-04 | 13,110.00 | 13,110.00 | 12,360.00 | 12,490.00 | 12,490.00 | 273,929 |
| 2023-09-27 | 13,020.00 | 13,350.00 | 12,840.00 | 13,290.00 | 13,290.00 | 359,477 |
| 2023-09-26 | 13,220.00 | 13,510.00 | 13,000.00 | 13,270.00 | 13,270.00 | 346,120 |
| 2023-09-25 | 13,800.00 | 13,800.00 | 12,740.00 | 13,250.00 | 13,250.00 | 477,254 |
| 2023-09-22 | 14,040.00 | 14,050.00 | 13,520.00 | 13,800.00 | 13,800.00 | 387,937 |
| 2023-09-21 | 14,700.00 | 14,840.00 | 14,000.00 | 14,100.00 | 14,100.00 | 422,007 |
| 2023-09-20 | 15,520.00 | 15,550.00 | 14,420.00 | 14,850.00 | 14,850.00 | 757,484 |
| 2023-09-19 | 15,820.00 | 17,300.00 | 15,500.00 | 15,700.00 | 15,700.00 | 891,307 |
| 2023-09-18 | 16,250.00 | 16,440.00 | 15,780.00 | 15,800.00 | 15,800.00 | 372,506 |
| 2023-09-15 | 16,370.00 | 17,000.00 | 16,080.00 | 16,580.00 | 16,580.00 | 370,618 |
| 2023-09-14 | 16,090.00 | 16,450.00 | 16,060.00 | 16,370.00 | 16,370.00 | 288,722 |
| 2023-09-13 | 16,050.00 | 16,550.00 | 16,050.00 | 16,170.00 | 16,170.00 | 359,499 |
| 2023-09-12 | 17,100.00 | 17,120.00 | 16,300.00 | 16,400.00 | 16,400.00 | 457,917 |
| 2023-09-11 | 17,730.00 | 17,840.00 | 16,940.00 | 16,980.00 | 16,980.00 | 388,528 |
| 2023-09-08 | 17,500.00 | 17,940.00 | 17,270.00 | 17,540.00 | 17,540.00 | 360,714 |
| 2023-09-07 | 18,280.00 | 18,470.00 | 17,590.00 | 17,690.00 | 17,690.00 | 543,608 |
| 2023-09-06 | 19,500.00 | 19,530.00 | 18,540.00 | 18,620.00 | 18,620.00 | 434,564 |
| 2023-09-05 | 19,140.00 | 19,500.00 | 18,700.00 | 19,500.00 | 19,500.00 | 393,505 |
| 2023-09-04 | 19,420.00 | 19,470.00 | 18,820.00 | 19,100.00 | 19,100.00 | 448,857 |
| 2023-09-01 | 20,600.00 | 20,600.00 | 19,480.00 | 19,520.00 | 19,520.00 | 493,506 |
| 2023-08-31 | 20,500.00 | 20,900.00 | 20,100.00 | 20,500.00 | 20,500.00 | 233,625 |
| 2023-08-30 | 21,000.00 | 21,400.00 | 20,450.00 | 20,500.00 | 20,500.00 | 256,413 |
| 2023-08-29 | 21,050.00 | 21,600.00 | 20,700.00 | 20,900.00 | 20,900.00 | 251,918 |
| 2023-08-28 | 20,150.00 | 21,150.00 | 20,100.00 | 20,800.00 | 20,800.00 | 263,835 |
| 2023-08-25 | 20,350.00 | 20,850.00 | 19,920.00 | 20,150.00 | 20,150.00 | 315,619 |
| 2023-08-24 | 20,400.00 | 20,850.00 | 20,250.00 | 20,700.00 | 20,700.00 | 233,790 |
| 2023-08-23 | 20,550.00 | 21,000.00 | 20,250.00 | 20,550.00 | 20,550.00 | 541,771 |
| 2023-08-22 | 21,350.00 | 21,800.00 | 20,600.00 | 20,750.00 | 20,750.00 | 343,972 |
| 2023-08-21 | 20,500.00 | 22,400.00 | 20,400.00 | 21,600.00 | 21,600.00 | 424,273 |
| 2023-08-18 | 21,100.00 | 21,600.00 | 20,550.00 | 21,000.00 | 21,000.00 | 367,270 |
| 2023-08-17 | 21,500.00 | 22,000.00 | 20,800.00 | 21,600.00 | 21,600.00 | 595,877 |
| 2023-08-16 | 21,750.00 | 22,400.00 | 21,350.00 | 21,500.00 | 21,500.00 | 571,650 |
| 2023-08-14 | 23,500.00 | 23,500.00 | 22,200.00 | 22,900.00 | 22,900.00 | 551,043 |
| 2023-08-11 | 24,600.00 | 24,650.00 | 23,200.00 | 23,500.00 | 23,500.00 | 442,024 |
| 2023-08-10 | 25,750.00 | 25,750.00 | 24,200.00 | 24,400.00 | 24,400.00 | 473,967 |
| 2023-08-09 | 26,050.00 | 26,550.00 | 25,450.00 | 25,800.00 | 25,800.00 | 387,796 |
| 2023-08-08 | 26,400.00 | 26,400.00 | 25,150.00 | 25,450.00 | 25,450.00 | 688,769 |
| 2023-08-07 | 29,400.00 | 29,450.00 | 26,500.00 | 26,850.00 | 26,850.00 | 613,134 |
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.