Korea SE Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-15 | 21,050.00 | 24,000.00 | 20,450.00 | 22,700.00 | 22,700.00 | 5,689,532 |
| 2022-11-14 | 20,550.00 | 22,600.00 | 20,150.00 | 21,300.00 | 21,300.00 | 5,867,415 |
| 2022-11-11 | 18,400.00 | 21,400.00 | 17,300.00 | 20,400.00 | 20,400.00 | 10,457,400 |
| 2022-11-10 | 15,100.00 | 18,400.00 | 14,850.00 | 18,150.00 | 18,150.00 | 10,720,880 |
| 2022-11-09 | 15,100.00 | 15,450.00 | 14,550.00 | 14,600.00 | 14,600.00 | 2,006,875 |
| 2022-11-08 | 15,050.00 | 15,750.00 | 14,700.00 | 15,200.00 | 15,200.00 | 1,306,065 |
| 2022-11-07 | 16,100.00 | 16,650.00 | 14,800.00 | 15,400.00 | 15,400.00 | 1,671,766 |
| 2022-11-04 | 16,050.00 | 16,450.00 | 15,800.00 | 16,300.00 | 16,300.00 | 1,373,276 |
| 2022-11-03 | 15,550.00 | 16,700.00 | 15,350.00 | 16,300.00 | 16,300.00 | 2,488,525 |
| 2022-11-02 | 14,850.00 | 16,300.00 | 14,300.00 | 16,050.00 | 16,050.00 | 3,715,666 |
| 2022-11-01 | 15,800.00 | 16,450.00 | 14,250.00 | 15,150.00 | 15,150.00 | 3,259,756 |
| 2022-10-31 | 14,200.00 | 15,850.00 | 14,000.00 | 15,250.00 | 15,250.00 | 4,144,926 |
| 2022-10-28 | 12,600.00 | 15,250.00 | 12,200.00 | 14,150.00 | 14,150.00 | 6,245,550 |
| 2022-10-27 | 11,950.00 | 14,250.00 | 10,800.00 | 12,900.00 | 12,900.00 | 7,388,010 |
| 2022-10-26 | 13,700.00 | 13,800.00 | 11,650.00 | 11,800.00 | 11,800.00 | 2,913,212 |
| 2022-10-25 | 13,200.00 | 14,600.00 | 12,750.00 | 13,200.00 | 13,200.00 | 5,936,866 |
| 2022-10-24 | 10,300.00 | 13,350.00 | 9,980.00 | 13,350.00 | 13,350.00 | 6,730,747 |
| 2022-10-21 | 12,050.00 | 12,150.00 | 10,300.00 | 10,300.00 | 10,300.00 | 3,173,432 |
| 2022-10-20 | 13,250.00 | 13,450.00 | 12,100.00 | 12,500.00 | 12,500.00 | 2,039,324 |
| 2022-10-19 | 13,100.00 | 14,400.00 | 12,450.00 | 13,800.00 | 13,800.00 | 2,741,851 |
| 2022-10-18 | 14,300.00 | 14,350.00 | 11,800.00 | 13,300.00 | 13,300.00 | 2,910,114 |
| 2022-10-17 | 15,400.00 | 15,500.00 | 13,550.00 | 14,150.00 | 14,150.00 | 2,180,697 |
| 2022-10-14 | 16,350.00 | 16,800.00 | 15,350.00 | 15,500.00 | 15,500.00 | 1,583,386 |
| 2022-10-13 | 15,250.00 | 18,400.00 | 14,250.00 | 15,700.00 | 15,700.00 | 3,999,084 |
| 2022-10-12 | 15,400.00 | 16,450.00 | 14,400.00 | 15,700.00 | 15,700.00 | 2,106,691 |
| 2022-10-11 | 16,200.00 | 17,950.00 | 15,400.00 | 16,100.00 | 16,100.00 | 3,579,123 |
| 2022-10-07 | 15,600.00 | 16,850.00 | 13,450.00 | 16,800.00 | 16,800.00 | 6,965,619 |
| 2022-10-06 | 17,550.00 | 17,900.00 | 15,250.00 | 16,600.00 | 16,600.00 | 4,790,040 |
| 2022-10-05 | 16,300.00 | 19,350.00 | 15,600.00 | 17,500.00 | 17,500.00 | 8,380,053 |
| 2022-09-30 | 13,200.00 | 14,900.00 | 12,150.00 | 14,900.00 | 14,900.00 | 4,818,747 |
| 2022-09-29 | 11,200.00 | 14,100.00 | 11,050.00 | 12,750.00 | 12,750.00 | 10,362,930 |
| 2022-09-28 | 9,970.00 | 12,300.00 | 9,460.00 | 12,300.00 | 12,300.00 | 7,611,533 |
| 2022-09-27 | 9,240.00 | 9,980.00 | 9,010.00 | 9,490.00 | 9,490.00 | 2,674,255 |
| 2022-09-26 | 8,920.00 | 9,650.00 | 8,500.00 | 9,240.00 | 9,240.00 | 2,258,548 |
| 2022-09-23 | 9,370.00 | 9,660.00 | 8,660.00 | 9,240.00 | 9,240.00 | 3,795,302 |
| 2022-09-22 | 8,500.00 | 9,370.00 | 7,690.00 | 9,370.00 | 9,370.00 | 9,779,710 |
| 2022-09-21 | 10,600.00 | 11,500.00 | 9,700.00 | 9,700.00 | 9,700.00 | 4,493,663 |
| 2022-09-20 | 14,350.00 | 14,550.00 | 12,000.00 | 13,850.00 | 13,850.00 | 3,356,286 |
| 2022-09-19 | 14,100.00 | 14,650.00 | 12,550.00 | 13,700.00 | 13,700.00 | 5,566,313 |
| 2022-09-16 | 10,500.00 | 13,250.00 | 9,910.00 | 13,250.00 | 13,250.00 | 6,871,518 |
| 2022-09-15 | 10,100.00 | 10,900.00 | 8,820.00 | 10,200.00 | 10,200.00 | 4,742,723 |
| 2022-09-14 | 11,750.00 | 12,050.00 | 9,250.00 | 9,800.00 | 9,800.00 | 7,616,986 |
| 2022-09-13 | 10,450.00 | 11,150.00 | 9,560.00 | 11,150.00 | 11,150.00 | 4,323,168 |
| 2022-09-07 | 7,500.00 | 8,580.00 | 7,490.00 | 8,580.00 | 8,580.00 | 2,222,751 |
| 2022-09-06 | 6,780.00 | 7,450.00 | 6,140.00 | 6,600.00 | 6,600.00 | 8,741,656 |
| 2022-09-05 | 5,990.00 | 5,990.00 | 5,990.00 | 5,990.00 | 5,990.00 | 416,359 |
| 2022-09-02 | 3,800.00 | 4,615.00 | 3,705.00 | 4,615.00 | 4,615.00 | 7,410,891 |
| 2022-09-01 | 2,895.00 | 3,575.00 | 2,895.00 | 3,550.00 | 3,550.00 | 6,075,264 |
| 2022-08-31 | 2,600.00 | 2,885.00 | 2,600.00 | 2,750.00 | 2,750.00 | 1,200,014 |
| 2022-08-30 | 2,625.00 | 2,700.00 | 2,535.00 | 2,585.00 | 2,585.00 | 553,927 |
| 2022-08-29 | 2,430.00 | 2,650.00 | 2,390.00 | 2,605.00 | 2,605.00 | 671,651 |
| 2022-08-26 | 2,330.00 | 2,565.00 | 2,330.00 | 2,450.00 | 2,450.00 | 1,058,061 |
| 2022-08-25 | 2,310.00 | 2,400.00 | 2,275.00 | 2,330.00 | 2,330.00 | 390,043 |
| 2022-08-24 | 2,135.00 | 2,305.00 | 2,135.00 | 2,265.00 | 2,265.00 | 439,324 |
| 2022-08-23 | 2,210.00 | 2,240.00 | 2,095.00 | 2,170.00 | 2,170.00 | 274,957 |
| 2022-08-22 | 2,135.00 | 2,275.00 | 2,125.00 | 2,250.00 | 2,250.00 | 351,696 |
| 2022-08-19 | 2,085.00 | 2,175.00 | 2,080.00 | 2,145.00 | 2,145.00 | 137,175 |
| 2022-08-18 | 2,130.00 | 2,160.00 | 2,080.00 | 2,085.00 | 2,085.00 | 175,486 |
| 2022-08-17 | 2,235.00 | 2,235.00 | 2,080.00 | 2,150.00 | 2,150.00 | 216,028 |
| 2022-08-16 | 2,255.00 | 2,290.00 | 2,235.00 | 2,245.00 | 2,245.00 | 79,159 |
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.