Korea SE Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-10 | 33,050.00 | 33,550.00 | 31,200.00 | 31,200.00 | 31,200.00 | 550,095 |
| 2023-05-09 | 33,600.00 | 34,050.00 | 32,200.00 | 33,500.00 | 33,500.00 | 403,549 |
| 2023-05-08 | 34,100.00 | 35,250.00 | 33,150.00 | 33,850.00 | 33,850.00 | 423,557 |
| 2023-05-04 | 33,450.00 | 34,800.00 | 32,950.00 | 33,650.00 | 33,650.00 | 505,594 |
| 2023-05-03 | 37,050.00 | 37,100.00 | 33,500.00 | 34,100.00 | 34,100.00 | 646,569 |
| 2023-05-02 | 35,600.00 | 37,000.00 | 34,100.00 | 36,100.00 | 36,100.00 | 736,082 |
| 2023-04-28 | 39,900.00 | 39,950.00 | 35,650.00 | 35,850.00 | 35,850.00 | 827,429 |
| 2023-04-27 | 36,750.00 | 38,750.00 | 36,350.00 | 38,750.00 | 38,750.00 | 723,288 |
| 2023-04-26 | 39,000.00 | 40,100.00 | 37,350.00 | 37,650.00 | 37,650.00 | 721,899 |
| 2023-04-25 | 41,400.00 | 41,450.00 | 38,250.00 | 39,000.00 | 39,000.00 | 758,270 |
| 2023-04-24 | 41,500.00 | 45,900.00 | 40,150.00 | 41,850.00 | 41,850.00 | 1,663,315 |
| 2023-04-21 | 42,550.00 | 43,400.00 | 39,800.00 | 39,900.00 | 39,900.00 | 1,010,078 |
| 2023-04-20 | 44,000.00 | 45,000.00 | 41,550.00 | 44,300.00 | 44,300.00 | 780,500 |
| 2023-04-19 | 48,300.00 | 48,650.00 | 44,350.00 | 45,550.00 | 45,550.00 | 952,079 |
| 2023-04-18 | 47,100.00 | 47,750.00 | 45,700.00 | 46,150.00 | 46,150.00 | 831,057 |
| 2023-04-17 | 47,700.00 | 48,750.00 | 45,900.00 | 48,000.00 | 48,000.00 | 854,925 |
| 2023-04-14 | 49,800.00 | 50,400.00 | 47,050.00 | 49,250.00 | 49,250.00 | 1,002,570 |
| 2023-04-13 | 46,550.00 | 51,500.00 | 46,550.00 | 49,050.00 | 49,050.00 | 2,865,057 |
| 2023-04-12 | 52,500.00 | 52,500.00 | 45,000.00 | 45,000.00 | 45,000.00 | 1,474,152 |
| 2023-04-11 | 53,800.00 | 53,900.00 | 46,700.00 | 52,100.00 | 52,100.00 | 1,759,699 |
| 2023-04-10 | 54,100.00 | 55,200.00 | 51,400.00 | 53,700.00 | 53,700.00 | 1,629,799 |
| 2023-04-07 | 52,300.00 | 60,900.00 | 51,300.00 | 53,700.00 | 53,700.00 | 4,128,434 |
| 2023-04-06 | 47,250.00 | 51,000.00 | 47,000.00 | 50,500.00 | 50,500.00 | 2,195,830 |
| 2023-04-05 | 52,400.00 | 52,900.00 | 48,500.00 | 50,400.00 | 50,400.00 | 2,714,805 |
| 2023-04-04 | 49,850.00 | 53,000.00 | 46,800.00 | 48,800.00 | 48,800.00 | 4,118,862 |
| 2023-04-03 | 41,800.00 | 51,000.00 | 40,200.00 | 49,750.00 | 49,750.00 | 7,907,864 |
| 2023-03-31 | 35,700.00 | 43,100.00 | 35,100.00 | 40,100.00 | 40,100.00 | 8,682,775 |
| 2023-03-30 | 35,500.00 | 37,450.00 | 32,200.00 | 34,850.00 | 34,850.00 | 6,205,672 |
| 2023-03-29 | 31,050.00 | 36,500.00 | 30,400.00 | 34,950.00 | 34,950.00 | 8,624,691 |
| 2023-03-28 | 30,800.00 | 31,750.00 | 29,000.00 | 30,850.00 | 30,850.00 | 3,015,597 |
| 2023-03-27 | 29,000.00 | 31,800.00 | 28,400.00 | 30,250.00 | 30,250.00 | 4,806,480 |
| 2023-03-24 | 28,900.00 | 29,750.00 | 26,650.00 | 28,250.00 | 28,250.00 | 2,829,500 |
| 2023-03-23 | 25,850.00 | 32,400.00 | 25,650.00 | 27,900.00 | 27,900.00 | 10,696,880 |
| 2023-03-22 | 26,500.00 | 27,400.00 | 25,500.00 | 26,500.00 | 26,500.00 | 2,263,964 |
| 2023-03-21 | 24,200.00 | 26,800.00 | 24,000.00 | 25,900.00 | 25,900.00 | 4,246,082 |
| 2023-03-20 | 22,300.00 | 24,200.00 | 22,100.00 | 23,600.00 | 23,600.00 | 1,274,338 |
| 2023-03-17 | 24,850.00 | 24,900.00 | 23,150.00 | 23,300.00 | 23,300.00 | 1,149,225 |
| 2023-03-16 | 23,500.00 | 24,950.00 | 22,250.00 | 24,750.00 | 24,750.00 | 1,691,117 |
| 2023-03-15 | 24,100.00 | 24,950.00 | 23,500.00 | 24,250.00 | 24,250.00 | 1,844,505 |
| 2023-03-14 | 26,450.00 | 26,450.00 | 23,450.00 | 23,550.00 | 23,550.00 | 2,412,885 |
| 2023-03-13 | 26,650.00 | 27,550.00 | 25,400.00 | 26,850.00 | 26,850.00 | 1,680,170 |
| 2023-03-10 | 26,150.00 | 29,100.00 | 25,700.00 | 27,050.00 | 27,050.00 | 2,920,599 |
| 2023-03-09 | 31,100.00 | 31,500.00 | 26,050.00 | 27,950.00 | 27,950.00 | 5,030,079 |
| 2023-03-08 | 32,050.00 | 33,450.00 | 29,100.00 | 32,800.00 | 32,800.00 | 10,193,250 |
| 2023-03-07 | 25,100.00 | 31,000.00 | 25,050.00 | 31,000.00 | 31,000.00 | 8,252,529 |
| 2023-03-06 | 24,450.00 | 24,450.00 | 23,250.00 | 23,850.00 | 23,850.00 | 1,444,054 |
| 2023-03-03 | 24,000.00 | 24,050.00 | 22,750.00 | 23,950.00 | 23,950.00 | 1,313,981 |
| 2023-03-02 | 24,150.00 | 24,950.00 | 22,750.00 | 23,650.00 | 23,650.00 | 3,084,110 |
| 2023-02-28 | 23,650.00 | 24,950.00 | 23,250.00 | 23,700.00 | 23,700.00 | 2,441,849 |
| 2023-02-27 | 22,650.00 | 24,200.00 | 22,150.00 | 23,350.00 | 23,350.00 | 3,564,703 |
| 2023-02-24 | 21,100.00 | 22,450.00 | 20,600.00 | 22,450.00 | 22,450.00 | 5,061,731 |
| 2023-02-23 | 20,300.00 | 20,950.00 | 19,750.00 | 20,150.00 | 20,150.00 | 1,428,320 |
| 2023-02-22 | 21,750.00 | 22,550.00 | 20,000.00 | 20,500.00 | 20,500.00 | 4,842,567 |
| 2023-02-21 | 19,430.00 | 19,950.00 | 18,900.00 | 19,950.00 | 19,950.00 | 1,484,189 |
| 2023-02-20 | 18,600.00 | 19,980.00 | 18,100.00 | 19,280.00 | 19,280.00 | 1,946,568 |
| 2023-02-17 | 19,500.00 | 19,790.00 | 18,450.00 | 18,590.00 | 18,590.00 | 1,424,600 |
| 2023-02-16 | 18,000.00 | 19,980.00 | 17,960.00 | 19,300.00 | 19,300.00 | 3,237,080 |
| 2023-02-15 | 17,890.00 | 19,340.00 | 17,460.00 | 17,970.00 | 17,970.00 | 1,886,769 |
| 2023-02-14 | 18,400.00 | 18,600.00 | 17,760.00 | 17,880.00 | 17,880.00 | 772,958 |
| 2023-02-13 | 18,350.00 | 19,190.00 | 17,700.00 | 18,500.00 | 18,500.00 | 899,241 |
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.