Korea SE Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-04 | 28,000.00 | 29,450.00 | 27,350.00 | 29,100.00 | 29,100.00 | 789,264 |
| 2023-08-03 | 25,950.00 | 28,150.00 | 25,100.00 | 27,900.00 | 27,900.00 | 677,770 |
| 2023-08-02 | 28,000.00 | 28,550.00 | 25,950.00 | 26,000.00 | 26,000.00 | 721,475 |
| 2023-08-01 | 28,500.00 | 31,400.00 | 26,950.00 | 27,700.00 | 27,700.00 | 2,552,331 |
| 2023-07-31 | 22,700.00 | 27,800.00 | 22,700.00 | 27,150.00 | 27,150.00 | 1,854,613 |
| 2023-07-28 | 24,100.00 | 25,750.00 | 23,800.00 | 25,500.00 | 25,500.00 | 698,504 |
| 2023-07-27 | 25,400.00 | 31,500.00 | 23,950.00 | 25,650.00 | 25,650.00 | 4,162,679 |
| 2023-07-26 | 29,000.00 | 29,450.00 | 24,800.00 | 25,500.00 | 25,500.00 | 2,041,430 |
| 2023-07-25 | 31,400.00 | 31,600.00 | 29,550.00 | 29,700.00 | 29,700.00 | 766,418 |
| 2023-07-24 | 30,150.00 | 31,850.00 | 29,500.00 | 31,050.00 | 31,050.00 | 1,317,298 |
| 2023-07-21 | 29,400.00 | 30,550.00 | 29,000.00 | 29,050.00 | 29,050.00 | 640,627 |
| 2023-07-20 | 30,150.00 | 30,800.00 | 29,400.00 | 30,000.00 | 30,000.00 | 425,017 |
| 2023-07-19 | 31,550.00 | 31,600.00 | 29,800.00 | 30,200.00 | 30,200.00 | 789,071 |
| 2023-07-18 | 32,800.00 | 33,200.00 | 31,350.00 | 31,550.00 | 31,550.00 | 744,057 |
| 2023-07-17 | 32,400.00 | 33,500.00 | 31,750.00 | 32,900.00 | 32,900.00 | 816,434 |
| 2023-07-14 | 31,000.00 | 32,600.00 | 30,050.00 | 32,400.00 | 32,400.00 | 762,570 |
| 2023-07-13 | 31,900.00 | 32,250.00 | 31,200.00 | 31,450.00 | 31,450.00 | 396,342 |
| 2023-07-12 | 33,900.00 | 34,300.00 | 31,650.00 | 32,350.00 | 32,350.00 | 532,465 |
| 2023-07-11 | 31,200.00 | 34,700.00 | 30,500.00 | 33,150.00 | 33,150.00 | 1,482,861 |
| 2023-07-10 | 32,400.00 | 32,400.00 | 31,200.00 | 31,200.00 | 31,200.00 | 330,668 |
| 2023-07-07 | 30,650.00 | 32,150.00 | 30,650.00 | 31,850.00 | 31,850.00 | 444,393 |
| 2023-07-06 | 31,950.00 | 32,450.00 | 31,000.00 | 31,400.00 | 31,400.00 | 489,424 |
| 2023-07-05 | 30,000.00 | 32,600.00 | 29,650.00 | 31,550.00 | 31,550.00 | 1,108,678 |
| 2023-07-04 | 31,050.00 | 31,050.00 | 29,750.00 | 30,000.00 | 30,000.00 | 331,424 |
| 2023-07-03 | 30,000.00 | 30,950.00 | 29,500.00 | 30,950.00 | 30,950.00 | 296,359 |
| 2023-06-30 | 29,800.00 | 30,200.00 | 28,800.00 | 30,050.00 | 30,050.00 | 288,641 |
| 2023-06-29 | 30,800.00 | 30,800.00 | 29,600.00 | 29,600.00 | 29,600.00 | 392,550 |
| 2023-06-28 | 32,500.00 | 32,500.00 | 31,000.00 | 31,050.00 | 31,050.00 | 264,512 |
| 2023-06-27 | 30,850.00 | 32,200.00 | 30,200.00 | 32,000.00 | 32,000.00 | 493,392 |
| 2023-06-26 | 30,800.00 | 31,250.00 | 30,050.00 | 31,050.00 | 31,050.00 | 412,262 |
| 2023-06-23 | 32,850.00 | 32,850.00 | 31,200.00 | 31,400.00 | 31,400.00 | 590,797 |
| 2023-06-22 | 35,750.00 | 36,650.00 | 32,300.00 | 32,900.00 | 32,900.00 | 2,539,134 |
| 2023-06-21 | 31,950.00 | 32,400.00 | 30,650.00 | 30,900.00 | 30,900.00 | 648,089 |
| 2023-06-20 | 32,450.00 | 32,500.00 | 31,500.00 | 31,900.00 | 31,900.00 | 522,957 |
| 2023-06-19 | 34,100.00 | 34,300.00 | 32,950.00 | 33,200.00 | 33,200.00 | 574,919 |
| 2023-06-16 | 36,100.00 | 36,200.00 | 34,200.00 | 34,900.00 | 34,900.00 | 436,684 |
| 2023-06-15 | 36,450.00 | 36,900.00 | 34,850.00 | 36,100.00 | 36,100.00 | 650,504 |
| 2023-06-14 | 38,200.00 | 39,500.00 | 35,500.00 | 36,000.00 | 36,000.00 | 1,369,796 |
| 2023-06-13 | 37,400.00 | 38,600.00 | 36,700.00 | 37,700.00 | 37,700.00 | 566,941 |
| 2023-06-12 | 38,000.00 | 38,000.00 | 36,450.00 | 37,400.00 | 37,400.00 | 412,909 |
| 2023-06-09 | 38,250.00 | 38,400.00 | 36,700.00 | 37,700.00 | 37,700.00 | 436,129 |
| 2023-06-08 | 38,850.00 | 39,200.00 | 37,050.00 | 38,000.00 | 38,000.00 | 592,704 |
| 2023-06-07 | 39,200.00 | 39,500.00 | 37,450.00 | 38,850.00 | 38,850.00 | 937,661 |
| 2023-06-05 | 35,400.00 | 43,200.00 | 35,150.00 | 38,550.00 | 38,550.00 | 3,754,313 |
| 2023-06-02 | 34,100.00 | 35,000.00 | 33,800.00 | 34,950.00 | 34,950.00 | 359,999 |
| 2023-06-01 | 34,000.00 | 35,050.00 | 33,850.00 | 34,100.00 | 34,100.00 | 287,002 |
| 2023-05-31 | 32,550.00 | 34,850.00 | 32,050.00 | 34,850.00 | 34,850.00 | 818,373 |
| 2023-05-30 | 35,400.00 | 35,450.00 | 31,850.00 | 33,300.00 | 33,300.00 | 870,411 |
| 2023-05-26 | 36,750.00 | 37,700.00 | 35,800.00 | 35,850.00 | 35,850.00 | 521,725 |
| 2023-05-25 | 36,500.00 | 38,600.00 | 35,400.00 | 37,400.00 | 37,400.00 | 1,414,638 |
| 2023-05-24 | 32,500.00 | 37,700.00 | 32,250.00 | 37,000.00 | 37,000.00 | 2,034,743 |
| 2023-05-23 | 31,900.00 | 34,400.00 | 31,400.00 | 33,100.00 | 33,100.00 | 1,613,363 |
| 2023-05-22 | 30,400.00 | 31,100.00 | 29,100.00 | 31,000.00 | 31,000.00 | 331,457 |
| 2023-05-19 | 31,550.00 | 31,600.00 | 29,900.00 | 30,600.00 | 30,600.00 | 440,926 |
| 2023-05-18 | 32,200.00 | 32,500.00 | 31,100.00 | 31,450.00 | 31,450.00 | 447,769 |
| 2023-05-17 | 30,000.00 | 32,750.00 | 29,650.00 | 31,450.00 | 31,450.00 | 760,689 |
| 2023-05-16 | 33,250.00 | 33,500.00 | 29,600.00 | 30,800.00 | 30,800.00 | 1,045,071 |
| 2023-05-15 | 30,800.00 | 32,150.00 | 29,000.00 | 32,100.00 | 32,100.00 | 659,187 |
| 2023-05-12 | 29,950.00 | 31,550.00 | 29,950.00 | 30,400.00 | 30,400.00 | 501,407 |
| 2023-05-11 | 32,600.00 | 33,000.00 | 29,900.00 | 30,550.00 | 30,550.00 | 714,087 |
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.