Korea SE Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-18 | 1,350.00 | 1,375.00 | 1,345.00 | 1,345.00 | 1,345.00 | 44,744 |
| 2022-02-17 | 1,365.00 | 1,385.00 | 1,345.00 | 1,365.00 | 1,365.00 | 64,170 |
| 2022-02-16 | 1,345.00 | 1,380.00 | 1,330.00 | 1,365.00 | 1,365.00 | 33,085 |
| 2022-02-15 | 1,320.00 | 1,350.00 | 1,245.00 | 1,300.00 | 1,300.00 | 76,208 |
| 2022-02-14 | 1,340.00 | 1,360.00 | 1,245.00 | 1,320.00 | 1,320.00 | 97,060 |
| 2022-02-11 | 1,405.00 | 1,405.00 | 1,335.00 | 1,345.00 | 1,345.00 | 92,133 |
| 2022-02-10 | 1,440.00 | 1,445.00 | 1,400.00 | 1,405.00 | 1,405.00 | 43,378 |
| 2022-02-09 | 1,420.00 | 1,440.00 | 1,420.00 | 1,440.00 | 1,440.00 | 26,964 |
| 2022-02-08 | 1,410.00 | 1,425.00 | 1,400.00 | 1,420.00 | 1,420.00 | 27,325 |
| 2022-02-07 | 1,420.00 | 1,445.00 | 1,400.00 | 1,420.00 | 1,420.00 | 47,634 |
| 2022-02-04 | 1,380.00 | 1,425.00 | 1,380.00 | 1,420.00 | 1,420.00 | 43,326 |
| 2022-02-03 | 1,360.00 | 1,400.00 | 1,360.00 | 1,375.00 | 1,375.00 | 42,511 |
| 2022-01-28 | 1,355.00 | 1,400.00 | 1,310.00 | 1,350.00 | 1,350.00 | 57,108 |
| 2022-01-27 | 1,370.00 | 1,400.00 | 1,330.00 | 1,370.00 | 1,370.00 | 59,163 |
| 2022-01-26 | 1,370.00 | 1,420.00 | 1,370.00 | 1,400.00 | 1,400.00 | 37,363 |
| 2022-01-25 | 1,415.00 | 1,430.00 | 1,360.00 | 1,375.00 | 1,375.00 | 1,467,758 |
| 2022-01-24 | 1,490.00 | 1,495.00 | 1,435.00 | 1,435.00 | 1,435.00 | 81,438 |
| 2022-01-21 | 1,540.00 | 1,545.00 | 1,480.00 | 1,505.00 | 1,505.00 | 69,582 |
| 2022-01-20 | 1,465.00 | 1,530.00 | 1,465.00 | 1,530.00 | 1,530.00 | 66,499 |
| 2022-01-19 | 1,460.00 | 1,495.00 | 1,435.00 | 1,495.00 | 1,495.00 | 70,853 |
| 2022-01-18 | 1,500.00 | 1,510.00 | 1,450.00 | 1,460.00 | 1,460.00 | 66,134 |
| 2022-01-17 | 1,495.00 | 1,540.00 | 1,460.00 | 1,500.00 | 1,500.00 | 176,453 |
| 2022-01-14 | 1,475.00 | 1,560.00 | 1,445.00 | 1,495.00 | 1,495.00 | 179,929 |
| 2022-01-13 | 1,485.00 | 1,490.00 | 1,460.00 | 1,490.00 | 1,490.00 | 47,991 |
| 2022-01-12 | 1,480.00 | 1,535.00 | 1,445.00 | 1,485.00 | 1,485.00 | 119,921 |
| 2022-01-11 | 1,475.00 | 1,495.00 | 1,405.00 | 1,480.00 | 1,480.00 | 429,904 |
| 2022-01-10 | 1,520.00 | 1,520.00 | 1,475.00 | 1,475.00 | 1,475.00 | 58,557 |
| 2022-01-07 | 1,455.00 | 1,520.00 | 1,430.00 | 1,495.00 | 1,495.00 | 85,104 |
| 2022-01-06 | 1,460.00 | 1,475.00 | 1,430.00 | 1,455.00 | 1,455.00 | 33,105 |
| 2022-01-05 | 1,465.00 | 1,525.00 | 1,445.00 | 1,475.00 | 1,475.00 | 102,218 |
| 2022-01-04 | 1,445.00 | 1,465.00 | 1,415.00 | 1,465.00 | 1,465.00 | 55,649 |
| 2022-01-03 | 1,430.00 | 1,465.00 | 1,420.00 | 1,445.00 | 1,445.00 | 88,565 |
| 2021-12-30 | 1,405.00 | 1,430.00 | 1,395.00 | 1,430.00 | 1,430.00 | 43,597 |
| 2021-12-29 | 1,440.00 | 1,440.00 | 1,400.00 | 1,405.00 | 1,405.00 | 32,506 |
| 2021-12-28 | 1,405.00 | 1,430.00 | 1,390.00 | 1,420.00 | 1,420.00 | 65,232 |
| 2021-12-27 | 1,445.00 | 1,460.00 | 1,405.00 | 1,405.00 | 1,405.00 | 98,511 |
| 2021-12-24 | 1,435.00 | 1,445.00 | 1,405.00 | 1,405.00 | 1,405.00 | 41,621 |
| 2021-12-23 | 1,410.00 | 1,450.00 | 1,405.00 | 1,435.00 | 1,435.00 | 81,970 |
| 2021-12-22 | 1,390.00 | 1,410.00 | 1,380.00 | 1,410.00 | 1,410.00 | 94,711 |
| 2021-12-21 | 1,430.00 | 1,430.00 | 1,375.00 | 1,385.00 | 1,385.00 | 99,944 |
| 2021-12-20 | 1,460.00 | 1,460.00 | 1,390.00 | 1,430.00 | 1,430.00 | 147,843 |
| 2021-12-17 | 1,490.00 | 1,515.00 | 1,455.00 | 1,465.00 | 1,465.00 | 242,295 |
| 2021-12-16 | 1,575.00 | 1,575.00 | 1,470.00 | 1,485.00 | 1,485.00 | 379,360 |
| 2021-12-15 | 1,735.00 | 1,820.00 | 1,505.00 | 1,540.00 | 1,540.00 | 2,796,701 |
| 2021-12-14 | 1,505.00 | 1,525.00 | 1,465.00 | 1,490.00 | 1,490.00 | 62,159 |
| 2021-12-13 | 1,475.00 | 1,530.00 | 1,470.00 | 1,500.00 | 1,500.00 | 35,025 |
| 2021-12-10 | 1,535.00 | 1,535.00 | 1,475.00 | 1,475.00 | 1,475.00 | 92,764 |
| 2021-12-09 | 1,470.00 | 1,530.00 | 1,470.00 | 1,510.00 | 1,510.00 | 55,227 |
| 2021-12-08 | 1,475.00 | 1,505.00 | 1,450.00 | 1,470.00 | 1,470.00 | 58,685 |
| 2021-12-07 | 1,525.00 | 1,525.00 | 1,455.00 | 1,465.00 | 1,465.00 | 71,313 |
| 2021-12-06 | 1,480.00 | 1,495.00 | 1,385.00 | 1,495.00 | 1,495.00 | 81,049 |
| 2021-12-03 | 1,480.00 | 1,535.00 | 1,470.00 | 1,480.00 | 1,480.00 | 55,704 |
| 2021-12-02 | 1,455.00 | 1,525.00 | 1,405.00 | 1,480.00 | 1,480.00 | 98,610 |
| 2021-12-01 | 1,345.00 | 1,475.00 | 1,335.00 | 1,455.00 | 1,455.00 | 268,524 |
| 2021-11-30 | 1,410.00 | 1,430.00 | 1,295.00 | 1,335.00 | 1,335.00 | 198,730 |
| 2021-11-29 | 1,355.00 | 1,450.00 | 1,350.00 | 1,420.00 | 1,420.00 | 198,699 |
| 2021-11-26 | 1,465.00 | 1,500.00 | 1,445.00 | 1,470.00 | 1,470.00 | 84,764 |
| 2021-11-25 | 1,540.00 | 1,565.00 | 1,450.00 | 1,465.00 | 1,465.00 | 97,585 |
| 2021-11-24 | 1,510.00 | 1,540.00 | 1,485.00 | 1,540.00 | 1,540.00 | 47,742 |
| 2021-11-23 | 1,495.00 | 1,525.00 | 1,480.00 | 1,525.00 | 1,525.00 | 58,076 |
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.