Korea SE Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-10 | 19,060.00 | 19,120.00 | 18,360.00 | 18,410.00 | 18,410.00 | 604,927 |
| 2023-02-09 | 19,190.00 | 19,350.00 | 18,930.00 | 19,060.00 | 19,060.00 | 489,609 |
| 2023-02-08 | 19,350.00 | 19,690.00 | 18,960.00 | 19,110.00 | 19,110.00 | 588,802 |
| 2023-02-07 | 19,500.00 | 19,830.00 | 18,900.00 | 19,280.00 | 19,280.00 | 781,824 |
| 2023-02-06 | 19,280.00 | 20,100.00 | 19,100.00 | 19,390.00 | 19,390.00 | 671,445 |
| 2023-02-03 | 20,250.00 | 20,250.00 | 19,360.00 | 19,740.00 | 19,740.00 | 940,504 |
| 2023-02-02 | 20,450.00 | 20,600.00 | 19,820.00 | 20,200.00 | 20,200.00 | 686,085 |
| 2023-02-01 | 21,100.00 | 21,150.00 | 20,000.00 | 20,100.00 | 20,100.00 | 1,127,107 |
| 2023-01-31 | 22,250.00 | 23,100.00 | 20,400.00 | 20,750.00 | 20,750.00 | 2,093,545 |
| 2023-01-30 | 20,500.00 | 23,400.00 | 20,000.00 | 22,350.00 | 22,350.00 | 5,126,634 |
| 2023-01-27 | 20,800.00 | 21,400.00 | 19,700.00 | 19,860.00 | 19,860.00 | 2,053,449 |
| 2023-01-26 | 18,700.00 | 21,450.00 | 18,290.00 | 19,840.00 | 19,840.00 | 4,359,969 |
| 2023-01-25 | 19,280.00 | 19,350.00 | 18,300.00 | 18,820.00 | 18,820.00 | 981,953 |
| 2023-01-20 | 18,800.00 | 19,800.00 | 18,300.00 | 19,050.00 | 19,050.00 | 2,155,706 |
| 2023-01-19 | 20,250.00 | 20,300.00 | 18,100.00 | 19,550.00 | 19,550.00 | 2,535,252 |
| 2023-01-18 | 22,500.00 | 22,500.00 | 20,350.00 | 20,650.00 | 20,650.00 | 2,006,342 |
| 2023-01-17 | 22,700.00 | 23,500.00 | 22,000.00 | 22,550.00 | 22,550.00 | 1,614,478 |
| 2023-01-16 | 24,350.00 | 24,350.00 | 22,600.00 | 22,950.00 | 22,950.00 | 1,611,648 |
| 2023-01-13 | 25,050.00 | 25,150.00 | 23,900.00 | 24,200.00 | 24,200.00 | 1,107,552 |
| 2023-01-12 | 23,350.00 | 25,550.00 | 23,000.00 | 24,800.00 | 24,800.00 | 3,185,558 |
| 2023-01-11 | 22,950.00 | 23,650.00 | 22,500.00 | 23,000.00 | 23,000.00 | 611,833 |
| 2023-01-10 | 23,400.00 | 23,900.00 | 22,650.00 | 23,000.00 | 23,000.00 | 820,793 |
| 2023-01-09 | 23,950.00 | 24,250.00 | 23,050.00 | 23,350.00 | 23,350.00 | 878,080 |
| 2023-01-06 | 23,750.00 | 25,650.00 | 23,400.00 | 23,900.00 | 23,900.00 | 1,295,695 |
| 2023-01-05 | 26,100.00 | 26,500.00 | 24,100.00 | 24,550.00 | 24,550.00 | 890,355 |
| 2023-01-04 | 25,500.00 | 26,250.00 | 24,700.00 | 25,800.00 | 25,800.00 | 1,116,100 |
| 2023-01-03 | 25,150.00 | 26,350.00 | 24,700.00 | 25,800.00 | 25,800.00 | 2,047,233 |
| 2023-01-02 | 23,500.00 | 25,300.00 | 22,600.00 | 25,000.00 | 25,000.00 | 2,304,638 |
| 2022-12-29 | 24,450.00 | 24,700.00 | 22,550.00 | 22,900.00 | 22,900.00 | 1,234,688 |
| 2022-12-28 | 24,300.00 | 25,400.00 | 24,150.00 | 24,350.00 | 24,350.00 | 2,874,688 |
| 2022-12-27 | 22,950.00 | 24,600.00 | 22,200.00 | 24,450.00 | 24,450.00 | 3,886,287 |
| 2022-12-26 | 23,100.00 | 23,650.00 | 21,750.00 | 23,100.00 | 23,100.00 | 3,345,465 |
| 2022-12-23 | 25,750.00 | 25,950.00 | 23,650.00 | 24,000.00 | 24,000.00 | 3,362,830 |
| 2022-12-22 | 24,600.00 | 27,350.00 | 24,200.00 | 26,750.00 | 26,750.00 | 5,158,266 |
| 2022-12-21 | 29,900.00 | 30,700.00 | 24,000.00 | 24,850.00 | 24,850.00 | 6,741,176 |
| 2022-12-20 | 25,550.00 | 27,550.00 | 23,600.00 | 26,100.00 | 26,100.00 | 8,494,929 |
| 2022-12-19 | 19,400.00 | 23,100.00 | 19,300.00 | 23,100.00 | 23,100.00 | 4,428,579 |
| 2022-12-16 | 16,650.00 | 18,850.00 | 16,450.00 | 17,800.00 | 17,800.00 | 2,492,376 |
| 2022-12-15 | 17,800.00 | 18,150.00 | 16,600.00 | 17,100.00 | 17,100.00 | 1,496,119 |
| 2022-12-14 | 17,800.00 | 18,950.00 | 17,350.00 | 18,000.00 | 18,000.00 | 1,363,448 |
| 2022-12-13 | 19,400.00 | 19,550.00 | 17,800.00 | 18,000.00 | 18,000.00 | 1,232,137 |
| 2022-12-12 | 19,250.00 | 19,950.00 | 18,450.00 | 19,400.00 | 19,400.00 | 1,868,824 |
| 2022-12-09 | 21,750.00 | 22,250.00 | 20,300.00 | 20,300.00 | 20,300.00 | 1,229,228 |
| 2022-12-08 | 19,850.00 | 21,800.00 | 19,500.00 | 21,450.00 | 21,450.00 | 2,637,645 |
| 2022-12-07 | 21,650.00 | 22,400.00 | 20,350.00 | 20,900.00 | 20,900.00 | 1,735,400 |
| 2022-12-06 | 23,000.00 | 23,000.00 | 20,050.00 | 21,050.00 | 21,050.00 | 2,838,413 |
| 2022-12-05 | 24,850.00 | 25,200.00 | 23,550.00 | 23,850.00 | 23,850.00 | 1,171,314 |
| 2022-12-02 | 26,350.00 | 26,450.00 | 23,450.00 | 25,550.00 | 25,550.00 | 2,117,069 |
| 2022-12-01 | 26,000.00 | 26,250.00 | 24,950.00 | 25,600.00 | 25,600.00 | 1,622,668 |
| 2022-11-30 | 25,700.00 | 26,850.00 | 25,100.00 | 25,450.00 | 25,450.00 | 1,501,163 |
| 2022-11-29 | 25,250.00 | 27,150.00 | 24,800.00 | 26,100.00 | 26,100.00 | 3,734,197 |
| 2022-11-28 | 27,500.00 | 27,550.00 | 23,700.00 | 24,200.00 | 24,200.00 | 3,679,705 |
| 2022-11-25 | 29,500.00 | 29,500.00 | 27,000.00 | 28,150.00 | 28,150.00 | 3,090,838 |
| 2022-11-24 | 26,350.00 | 29,350.00 | 26,000.00 | 29,300.00 | 29,300.00 | 6,667,835 |
| 2022-11-23 | 24,650.00 | 27,350.00 | 23,300.00 | 26,000.00 | 26,000.00 | 6,382,144 |
| 2022-11-22 | 26,900.00 | 29,000.00 | 22,250.00 | 23,750.00 | 23,750.00 | 9,859,491 |
| 2022-11-21 | 24,350.00 | 31,000.00 | 23,650.00 | 28,350.00 | 28,350.00 | 9,030,674 |
| 2022-11-18 | 23,400.00 | 24,650.00 | 22,550.00 | 24,300.00 | 24,300.00 | 2,269,383 |
| 2022-11-17 | 22,400.00 | 24,900.00 | 22,300.00 | 23,500.00 | 23,500.00 | 3,347,525 |
| 2022-11-16 | 22,350.00 | 23,450.00 | 21,200.00 | 22,750.00 | 22,750.00 | 2,447,600 |
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.