Korea SE Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-22 | 1,550.00 | 1,560.00 | 1,470.00 | 1,495.00 | 1,495.00 | 192,157 |
| 2021-11-19 | 1,570.00 | 1,585.00 | 1,530.00 | 1,550.00 | 1,550.00 | 92,668 |
| 2021-11-18 | 1,560.00 | 1,595.00 | 1,540.00 | 1,565.00 | 1,565.00 | 100,933 |
| 2021-11-17 | 1,570.00 | 1,575.00 | 1,520.00 | 1,575.00 | 1,575.00 | 79,545 |
| 2021-11-16 | 1,600.00 | 1,630.00 | 1,550.00 | 1,565.00 | 1,565.00 | 31,728 |
| 2021-11-15 | 1,590.00 | 1,605.00 | 1,570.00 | 1,600.00 | 1,600.00 | 59,635 |
| 2021-11-12 | 1,530.00 | 1,580.00 | 1,500.00 | 1,575.00 | 1,575.00 | 72,846 |
| 2021-11-11 | 1,530.00 | 1,615.00 | 1,500.00 | 1,530.00 | 1,530.00 | 188,207 |
| 2021-11-10 | 1,620.00 | 1,620.00 | 1,530.00 | 1,555.00 | 1,555.00 | 231,363 |
| 2021-11-09 | 1,760.00 | 1,760.00 | 1,600.00 | 1,605.00 | 1,605.00 | 190,784 |
| 2021-11-08 | 1,560.00 | 1,780.00 | 1,550.00 | 1,665.00 | 1,665.00 | 638,617 |
| 2021-11-05 | 1,575.00 | 1,620.00 | 1,540.00 | 1,555.00 | 1,555.00 | 151,482 |
| 2021-11-04 | 1,630.00 | 1,705.00 | 1,545.00 | 1,550.00 | 1,550.00 | 430,747 |
| 2021-11-03 | 1,980.00 | 1,980.00 | 1,620.00 | 1,620.00 | 1,620.00 | 1,037,139 |
| 2021-11-02 | 2,010.00 | 2,080.00 | 1,975.00 | 1,995.00 | 1,995.00 | 104,348 |
| 2021-11-01 | 1,995.00 | 2,080.00 | 1,985.00 | 2,000.00 | 2,000.00 | 227,147 |
| 2021-10-29 | 1,965.00 | 2,020.00 | 1,940.00 | 2,020.00 | 2,020.00 | 218,678 |
| 2021-10-28 | 1,870.00 | 1,965.00 | 1,850.00 | 1,960.00 | 1,960.00 | 168,305 |
| 2021-10-27 | 1,810.00 | 1,885.00 | 1,795.00 | 1,885.00 | 1,885.00 | 188,103 |
| 2021-10-26 | 1,760.00 | 1,850.00 | 1,760.00 | 1,810.00 | 1,810.00 | 51,111 |
| 2021-10-25 | 1,730.00 | 1,850.00 | 1,720.00 | 1,770.00 | 1,770.00 | 77,059 |
| 2021-10-22 | 1,700.00 | 1,740.00 | 1,685.00 | 1,730.00 | 1,730.00 | 90,337 |
| 2021-10-21 | 1,720.00 | 1,775.00 | 1,690.00 | 1,700.00 | 1,700.00 | 66,037 |
| 2021-10-20 | 1,690.00 | 1,720.00 | 1,650.00 | 1,720.00 | 1,720.00 | 110,110 |
| 2021-10-19 | 1,690.00 | 1,710.00 | 1,650.00 | 1,690.00 | 1,690.00 | 43,250 |
| 2021-10-18 | 1,670.00 | 1,700.00 | 1,645.00 | 1,690.00 | 1,690.00 | 51,508 |
| 2021-10-15 | 1,675.00 | 1,675.00 | 1,635.00 | 1,665.00 | 1,665.00 | 41,836 |
| 2021-10-14 | 1,580.00 | 1,650.00 | 1,575.00 | 1,645.00 | 1,645.00 | 80,757 |
← NewerPage 21 of 21 · 1,228 trading days
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.