Korea SE Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-12 | 2,260.00 | 2,300.00 | 2,240.00 | 2,275.00 | 2,275.00 | 87,397 |
| 2022-08-11 | 2,290.00 | 2,295.00 | 2,230.00 | 2,260.00 | 2,260.00 | 140,213 |
| 2022-08-10 | 2,200.00 | 2,295.00 | 2,175.00 | 2,250.00 | 2,250.00 | 258,862 |
| 2022-08-09 | 2,265.00 | 2,365.00 | 2,175.00 | 2,220.00 | 2,220.00 | 489,179 |
| 2022-08-08 | 2,245.00 | 2,265.00 | 2,210.00 | 2,225.00 | 2,225.00 | 118,316 |
| 2022-08-05 | 2,260.00 | 2,270.00 | 2,205.00 | 2,265.00 | 2,265.00 | 104,585 |
| 2022-08-04 | 2,265.00 | 2,350.00 | 2,235.00 | 2,270.00 | 2,270.00 | 260,804 |
| 2022-08-03 | 2,210.00 | 2,275.00 | 2,210.00 | 2,265.00 | 2,265.00 | 165,576 |
| 2022-08-02 | 2,250.00 | 2,280.00 | 2,175.00 | 2,255.00 | 2,255.00 | 180,849 |
| 2022-08-01 | 2,250.00 | 2,315.00 | 2,200.00 | 2,250.00 | 2,250.00 | 328,609 |
| 2022-07-29 | 2,145.00 | 2,285.00 | 2,135.00 | 2,270.00 | 2,270.00 | 406,499 |
| 2022-07-28 | 2,190.00 | 2,195.00 | 2,130.00 | 2,165.00 | 2,165.00 | 203,895 |
| 2022-07-27 | 2,290.00 | 2,290.00 | 2,090.00 | 2,200.00 | 2,200.00 | 474,878 |
| 2022-07-26 | 2,210.00 | 2,320.00 | 2,180.00 | 2,290.00 | 2,290.00 | 691,338 |
| 2022-07-25 | 2,180.00 | 2,215.00 | 2,135.00 | 2,210.00 | 2,210.00 | 205,654 |
| 2022-07-22 | 2,180.00 | 2,200.00 | 2,135.00 | 2,170.00 | 2,170.00 | 204,623 |
| 2022-07-21 | 2,045.00 | 2,205.00 | 2,035.00 | 2,180.00 | 2,180.00 | 415,057 |
| 2022-07-20 | 2,050.00 | 2,095.00 | 2,015.00 | 2,065.00 | 2,065.00 | 138,190 |
| 2022-07-19 | 1,960.00 | 2,065.00 | 1,960.00 | 2,050.00 | 2,050.00 | 124,771 |
| 2022-07-18 | 1,930.00 | 1,995.00 | 1,930.00 | 1,990.00 | 1,990.00 | 69,387 |
| 2022-07-15 | 1,900.00 | 1,945.00 | 1,875.00 | 1,945.00 | 1,945.00 | 92,525 |
| 2022-07-14 | 1,900.00 | 1,925.00 | 1,840.00 | 1,925.00 | 1,925.00 | 96,224 |
| 2022-07-13 | 1,865.00 | 1,915.00 | 1,855.00 | 1,900.00 | 1,900.00 | 89,463 |
| 2022-07-12 | 1,940.00 | 1,940.00 | 1,860.00 | 1,915.00 | 1,915.00 | 128,644 |
| 2022-07-11 | 2,055.00 | 2,055.00 | 1,915.00 | 1,955.00 | 1,955.00 | 291,077 |
| 2022-07-08 | 2,045.00 | 2,130.00 | 1,995.00 | 2,055.00 | 2,055.00 | 409,104 |
| 2022-07-07 | 2,000.00 | 2,075.00 | 1,970.00 | 2,060.00 | 2,060.00 | 285,587 |
| 2022-07-06 | 2,050.00 | 2,065.00 | 2,000.00 | 2,030.00 | 2,030.00 | 110,030 |
| 2022-07-05 | 1,980.00 | 2,065.00 | 1,960.00 | 2,050.00 | 2,050.00 | 136,490 |
| 2022-07-04 | 1,985.00 | 2,145.00 | 1,925.00 | 2,020.00 | 2,020.00 | 451,347 |
| 2022-07-01 | 1,970.00 | 2,070.00 | 1,955.00 | 1,985.00 | 1,985.00 | 261,349 |
| 2022-06-30 | 1,880.00 | 2,010.00 | 1,855.00 | 1,980.00 | 1,980.00 | 248,455 |
| 2022-06-29 | 1,850.00 | 1,910.00 | 1,850.00 | 1,880.00 | 1,880.00 | 46,169 |
| 2022-06-28 | 1,885.00 | 1,915.00 | 1,835.00 | 1,900.00 | 1,900.00 | 72,543 |
| 2022-06-27 | 1,845.00 | 1,900.00 | 1,810.00 | 1,900.00 | 1,900.00 | 65,303 |
| 2022-06-24 | 1,765.00 | 1,895.00 | 1,765.00 | 1,860.00 | 1,860.00 | 93,985 |
| 2022-06-23 | 1,890.00 | 1,925.00 | 1,735.00 | 1,840.00 | 1,840.00 | 172,311 |
| 2022-06-22 | 1,925.00 | 1,935.00 | 1,845.00 | 1,930.00 | 1,930.00 | 127,149 |
| 2022-06-21 | 1,840.00 | 1,945.00 | 1,810.00 | 1,925.00 | 1,925.00 | 151,346 |
| 2022-06-20 | 1,910.00 | 1,920.00 | 1,815.00 | 1,885.00 | 1,885.00 | 122,564 |
| 2022-06-17 | 1,855.00 | 1,950.00 | 1,810.00 | 1,945.00 | 1,945.00 | 71,644 |
| 2022-06-16 | 1,950.00 | 2,000.00 | 1,900.00 | 1,900.00 | 1,900.00 | 122,092 |
| 2022-06-15 | 1,985.00 | 1,985.00 | 1,860.00 | 1,965.00 | 1,965.00 | 218,742 |
| 2022-06-14 | 1,890.00 | 2,005.00 | 1,860.00 | 1,985.00 | 1,985.00 | 295,552 |
| 2022-06-13 | 1,890.00 | 1,945.00 | 1,870.00 | 1,945.00 | 1,945.00 | 179,734 |
| 2022-06-10 | 1,975.00 | 1,975.00 | 1,915.00 | 1,970.00 | 1,970.00 | 148,213 |
| 2022-06-09 | 1,955.00 | 1,985.00 | 1,935.00 | 1,980.00 | 1,980.00 | 120,366 |
| 2022-06-08 | 1,945.00 | 1,995.00 | 1,935.00 | 1,985.00 | 1,985.00 | 148,164 |
| 2022-06-07 | 2,040.00 | 2,045.00 | 1,925.00 | 1,970.00 | 1,970.00 | 244,769 |
| 2022-06-03 | 1,960.00 | 2,095.00 | 1,930.00 | 2,045.00 | 2,045.00 | 442,039 |
| 2022-06-02 | 1,940.00 | 2,010.00 | 1,915.00 | 1,960.00 | 1,960.00 | 140,128 |
| 2022-05-31 | 1,935.00 | 1,965.00 | 1,865.00 | 1,960.00 | 1,960.00 | 200,108 |
| 2022-05-30 | 1,875.00 | 1,955.00 | 1,875.00 | 1,935.00 | 1,935.00 | 155,585 |
| 2022-05-27 | 1,825.00 | 1,890.00 | 1,800.00 | 1,875.00 | 1,875.00 | 94,216 |
| 2022-05-26 | 1,800.00 | 1,860.00 | 1,770.00 | 1,825.00 | 1,825.00 | 105,745 |
| 2022-05-25 | 1,730.00 | 1,820.00 | 1,715.00 | 1,800.00 | 1,800.00 | 183,841 |
| 2022-05-24 | 1,765.00 | 1,795.00 | 1,715.00 | 1,760.00 | 1,760.00 | 103,260 |
| 2022-05-23 | 1,770.00 | 1,790.00 | 1,730.00 | 1,765.00 | 1,765.00 | 152,347 |
| 2022-05-20 | 1,730.00 | 1,805.00 | 1,690.00 | 1,770.00 | 1,770.00 | 406,859 |
| 2022-05-19 | 1,685.00 | 1,850.00 | 1,650.00 | 1,725.00 | 1,725.00 | 913,042 |
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.