Korea SE Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-18 | 1,720.00 | 1,745.00 | 1,625.00 | 1,705.00 | 1,705.00 | 365,230 |
| 2022-05-17 | 1,765.00 | 1,765.00 | 1,695.00 | 1,720.00 | 1,720.00 | 226,097 |
| 2022-05-16 | 1,775.00 | 1,815.00 | 1,615.00 | 1,770.00 | 1,770.00 | 403,266 |
| 2022-05-13 | 1,745.00 | 1,785.00 | 1,695.00 | 1,775.00 | 1,775.00 | 192,471 |
| 2022-05-12 | 1,865.00 | 1,865.00 | 1,670.00 | 1,755.00 | 1,755.00 | 244,459 |
| 2022-05-11 | 1,800.00 | 1,865.00 | 1,780.00 | 1,865.00 | 1,865.00 | 142,940 |
| 2022-05-10 | 1,820.00 | 1,845.00 | 1,730.00 | 1,840.00 | 1,840.00 | 180,859 |
| 2022-05-09 | 1,930.00 | 1,930.00 | 1,800.00 | 1,860.00 | 1,860.00 | 157,370 |
| 2022-05-06 | 1,960.00 | 1,960.00 | 1,885.00 | 1,950.00 | 1,950.00 | 116,736 |
| 2022-05-04 | 2,070.00 | 2,075.00 | 1,950.00 | 1,960.00 | 1,960.00 | 173,692 |
| 2022-05-03 | 1,980.00 | 2,120.00 | 1,980.00 | 2,070.00 | 2,070.00 | 408,238 |
| 2022-05-02 | 2,080.00 | 2,105.00 | 1,925.00 | 1,980.00 | 1,980.00 | 597,710 |
| 2022-04-29 | 1,960.00 | 2,025.00 | 1,955.00 | 1,990.00 | 1,990.00 | 112,383 |
| 2022-04-28 | 1,935.00 | 2,040.00 | 1,910.00 | 1,945.00 | 1,945.00 | 97,773 |
| 2022-04-27 | 2,065.00 | 2,065.00 | 1,935.00 | 1,935.00 | 1,935.00 | 172,466 |
| 2022-04-26 | 2,050.00 | 2,080.00 | 2,035.00 | 2,070.00 | 2,070.00 | 91,984 |
| 2022-04-25 | 2,185.00 | 2,185.00 | 2,010.00 | 2,050.00 | 2,050.00 | 223,022 |
| 2022-04-22 | 2,210.00 | 2,255.00 | 2,170.00 | 2,235.00 | 2,235.00 | 145,714 |
| 2022-04-21 | 2,195.00 | 2,250.00 | 2,185.00 | 2,210.00 | 2,210.00 | 108,419 |
| 2022-04-20 | 2,280.00 | 2,280.00 | 2,135.00 | 2,195.00 | 2,195.00 | 203,719 |
| 2022-04-19 | 2,175.00 | 2,255.00 | 2,160.00 | 2,240.00 | 2,240.00 | 294,195 |
| 2022-04-18 | 2,160.00 | 2,195.00 | 2,135.00 | 2,185.00 | 2,185.00 | 127,236 |
| 2022-04-15 | 2,115.00 | 2,180.00 | 2,100.00 | 2,160.00 | 2,160.00 | 279,837 |
| 2022-04-14 | 2,020.00 | 2,105.00 | 1,990.00 | 2,095.00 | 2,095.00 | 587,838 |
| 2022-04-13 | 2,000.00 | 2,045.00 | 1,950.00 | 2,000.00 | 2,000.00 | 151,110 |
| 2022-04-12 | 2,030.00 | 2,050.00 | 1,995.00 | 2,000.00 | 2,000.00 | 163,049 |
| 2022-04-11 | 1,970.00 | 2,050.00 | 1,940.00 | 2,035.00 | 2,035.00 | 216,875 |
| 2022-04-08 | 1,975.00 | 2,020.00 | 1,905.00 | 1,970.00 | 1,970.00 | 147,978 |
| 2022-04-07 | 2,000.00 | 2,030.00 | 1,940.00 | 1,975.00 | 1,975.00 | 100,303 |
| 2022-04-06 | 2,000.00 | 2,015.00 | 1,940.00 | 2,000.00 | 2,000.00 | 157,661 |
| 2022-04-05 | 2,065.00 | 2,065.00 | 1,895.00 | 2,000.00 | 2,000.00 | 533,730 |
| 2022-04-04 | 1,860.00 | 2,015.00 | 1,850.00 | 1,990.00 | 1,990.00 | 865,152 |
| 2022-04-01 | 1,745.00 | 1,850.00 | 1,730.00 | 1,845.00 | 1,845.00 | 462,239 |
| 2022-03-31 | 1,740.00 | 1,765.00 | 1,700.00 | 1,745.00 | 1,745.00 | 145,812 |
| 2022-03-30 | 1,755.00 | 1,795.00 | 1,715.00 | 1,725.00 | 1,725.00 | 216,112 |
| 2022-03-29 | 1,660.00 | 1,805.00 | 1,655.00 | 1,760.00 | 1,760.00 | 503,918 |
| 2022-03-28 | 1,680.00 | 1,735.00 | 1,640.00 | 1,675.00 | 1,675.00 | 557,914 |
| 2022-03-25 | 1,580.00 | 1,775.00 | 1,570.00 | 1,700.00 | 1,700.00 | 2,365,639 |
| 2022-03-24 | 1,535.00 | 1,800.00 | 1,530.00 | 1,550.00 | 1,550.00 | 4,028,960 |
| 2022-03-23 | 1,570.00 | 1,570.00 | 1,515.00 | 1,525.00 | 1,525.00 | 99,960 |
| 2022-03-22 | 1,535.00 | 1,560.00 | 1,485.00 | 1,550.00 | 1,550.00 | 104,040 |
| 2022-03-21 | 1,520.00 | 1,570.00 | 1,480.00 | 1,540.00 | 1,540.00 | 290,540 |
| 2022-03-18 | 1,525.00 | 1,525.00 | 1,460.00 | 1,495.00 | 1,495.00 | 82,037 |
| 2022-03-17 | 1,525.00 | 1,525.00 | 1,465.00 | 1,495.00 | 1,495.00 | 86,461 |
| 2022-03-16 | 1,465.00 | 1,500.00 | 1,450.00 | 1,490.00 | 1,490.00 | 94,329 |
| 2022-03-15 | 1,480.00 | 1,495.00 | 1,420.00 | 1,470.00 | 1,470.00 | 99,037 |
| 2022-03-14 | 1,470.00 | 1,540.00 | 1,435.00 | 1,480.00 | 1,480.00 | 130,515 |
| 2022-03-11 | 1,440.00 | 1,510.00 | 1,435.00 | 1,470.00 | 1,470.00 | 156,038 |
| 2022-03-10 | 1,435.00 | 1,480.00 | 1,430.00 | 1,435.00 | 1,435.00 | 91,343 |
| 2022-03-08 | 1,405.00 | 1,455.00 | 1,390.00 | 1,455.00 | 1,455.00 | 28,313 |
| 2022-03-07 | 1,485.00 | 1,505.00 | 1,425.00 | 1,425.00 | 1,425.00 | 65,549 |
| 2022-03-04 | 1,480.00 | 1,500.00 | 1,440.00 | 1,485.00 | 1,485.00 | 107,913 |
| 2022-03-03 | 1,425.00 | 1,490.00 | 1,410.00 | 1,480.00 | 1,480.00 | 89,722 |
| 2022-03-02 | 1,400.00 | 1,425.00 | 1,360.00 | 1,420.00 | 1,420.00 | 82,984 |
| 2022-02-28 | 1,420.00 | 1,420.00 | 1,385.00 | 1,400.00 | 1,400.00 | 38,884 |
| 2022-02-25 | 1,340.00 | 1,410.00 | 1,340.00 | 1,395.00 | 1,395.00 | 105,541 |
| 2022-02-24 | 1,340.00 | 1,365.00 | 1,310.00 | 1,340.00 | 1,340.00 | 68,638 |
| 2022-02-23 | 1,330.00 | 1,345.00 | 1,320.00 | 1,340.00 | 1,340.00 | 16,538 |
| 2022-02-22 | 1,345.00 | 1,355.00 | 1,330.00 | 1,330.00 | 1,330.00 | 31,968 |
| 2022-02-21 | 1,340.00 | 1,365.00 | 1,330.00 | 1,355.00 | 1,355.00 | 30,029 |
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.