Korea SE Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-23 | 2,560.00 | 2,950.00 | 2,407.00 | 2,430.00 | 2,430.00 | 30,015,189 |
| 2026-01-22 | 1,845.00 | 2,380.00 | 1,842.00 | 2,380.00 | 2,380.00 | 19,825,289 |
| 2026-01-21 | 1,910.00 | 1,910.00 | 1,813.00 | 1,831.00 | 1,831.00 | 856,840 |
| 2026-01-20 | 1,872.00 | 1,995.00 | 1,855.00 | 1,910.00 | 1,910.00 | 1,371,468 |
| 2026-01-19 | 1,832.00 | 1,884.00 | 1,789.00 | 1,870.00 | 1,870.00 | 1,131,462 |
| 2026-01-16 | 1,885.00 | 1,889.00 | 1,834.00 | 1,835.00 | 1,835.00 | 746,236 |
| 2026-01-15 | 1,910.00 | 1,913.00 | 1,838.00 | 1,884.00 | 1,884.00 | 681,172 |
| 2026-01-14 | 2,025.00 | 2,025.00 | 1,902.00 | 1,908.00 | 1,908.00 | 997,961 |
| 2026-01-13 | 1,921.00 | 2,065.00 | 1,898.00 | 2,020.00 | 2,020.00 | 1,559,346 |
| 2026-01-12 | 1,868.00 | 1,940.00 | 1,868.00 | 1,903.00 | 1,903.00 | 540,337 |
| 2026-01-09 | 1,883.00 | 1,910.00 | 1,821.00 | 1,868.00 | 1,868.00 | 645,823 |
| 2026-01-08 | 1,996.00 | 2,000.00 | 1,888.00 | 1,899.00 | 1,899.00 | 923,298 |
| 2026-01-07 | 2,005.00 | 2,150.00 | 1,981.00 | 1,996.00 | 1,996.00 | 2,113,921 |
| 2026-01-06 | 2,050.00 | 2,075.00 | 1,976.00 | 1,977.00 | 1,977.00 | 932,200 |
| 2026-01-05 | 1,940.00 | 2,030.00 | 1,933.00 | 1,979.00 | 1,979.00 | 897,192 |
| 2026-01-02 | 1,909.00 | 2,055.00 | 1,850.00 | 1,935.00 | 1,935.00 | 754,290 |
| 2025-12-30 | 1,901.00 | 1,953.00 | 1,882.00 | 1,909.00 | 1,909.00 | 398,382 |
| 2025-12-29 | 1,900.00 | 1,980.00 | 1,850.00 | 1,960.00 | 1,960.00 | 725,784 |
| 2025-12-26 | 1,847.00 | 2,145.00 | 1,800.00 | 1,900.00 | 1,900.00 | 2,766,356 |
| 2025-12-24 | 1,860.00 | 1,885.00 | 1,828.00 | 1,836.00 | 1,836.00 | 668,902 |
| 2025-12-23 | 1,922.00 | 1,923.00 | 1,800.00 | 1,854.00 | 1,854.00 | 1,272,792 |
| 2025-12-22 | 1,960.00 | 1,974.00 | 1,921.00 | 1,922.00 | 1,922.00 | 837,940 |
| 2025-12-19 | 2,005.00 | 2,020.00 | 1,834.00 | 1,960.00 | 1,960.00 | 929,370 |
| 2025-12-18 | 2,035.00 | 2,235.00 | 1,999.00 | 1,999.00 | 1,999.00 | 1,651,905 |
| 2025-12-17 | 2,060.00 | 2,090.00 | 1,989.00 | 1,997.00 | 1,997.00 | 790,604 |
| 2025-12-16 | 2,205.00 | 2,205.00 | 2,045.00 | 2,050.00 | 2,050.00 | 1,091,445 |
| 2025-12-15 | 1,960.00 | 2,220.00 | 1,960.00 | 2,205.00 | 2,205.00 | 1,692,423 |
| 2025-12-12 | 2,330.00 | 2,380.00 | 2,200.00 | 2,235.00 | 2,235.00 | 1,344,371 |
| 2025-12-11 | 2,360.00 | 2,530.00 | 2,325.00 | 2,365.00 | 2,365.00 | 1,657,623 |
| 2025-12-10 | 2,310.00 | 2,365.00 | 2,280.00 | 2,320.00 | 2,320.00 | 489,202 |
| 2025-12-09 | 2,345.00 | 2,365.00 | 2,285.00 | 2,300.00 | 2,300.00 | 710,473 |
| 2025-12-08 | 2,320.00 | 2,405.00 | 2,290.00 | 2,365.00 | 2,365.00 | 1,388,073 |
| 2025-12-05 | 2,300.00 | 2,440.00 | 2,270.00 | 2,340.00 | 2,340.00 | 1,637,890 |
| 2025-12-04 | 2,270.00 | 2,325.00 | 2,255.00 | 2,300.00 | 2,300.00 | 880,283 |
| 2025-12-03 | 2,310.00 | 2,310.00 | 2,250.00 | 2,255.00 | 2,255.00 | 565,749 |
| 2025-12-02 | 2,250.00 | 2,295.00 | 2,205.00 | 2,290.00 | 2,290.00 | 736,933 |
| 2025-12-01 | 2,270.00 | 2,300.00 | 2,230.00 | 2,250.00 | 2,250.00 | 780,116 |
| 2025-11-28 | 2,230.00 | 2,300.00 | 2,215.00 | 2,250.00 | 2,250.00 | 1,093,000 |
| 2025-11-27 | 2,280.00 | 2,340.00 | 2,175.00 | 2,210.00 | 2,210.00 | 2,579,604 |
| 2025-11-26 | 2,085.00 | 2,290.00 | 2,075.00 | 2,195.00 | 2,195.00 | 3,356,655 |
| 2025-11-25 | 2,070.00 | 2,120.00 | 2,000.00 | 2,035.00 | 2,035.00 | 662,501 |
| 2025-11-24 | 2,100.00 | 2,110.00 | 1,992.00 | 2,010.00 | 2,010.00 | 505,893 |
| 2025-11-21 | 2,015.00 | 2,095.00 | 2,015.00 | 2,050.00 | 2,050.00 | 627,984 |
| 2025-11-20 | 2,100.00 | 2,185.00 | 2,100.00 | 2,145.00 | 2,145.00 | 867,550 |
| 2025-11-19 | 2,185.00 | 2,220.00 | 2,040.00 | 2,090.00 | 2,090.00 | 1,300,905 |
| 2025-11-18 | 2,245.00 | 2,450.00 | 2,100.00 | 2,130.00 | 2,130.00 | 10,278,420 |
| 2025-11-17 | 2,115.00 | 2,140.00 | 2,040.00 | 2,055.00 | 2,055.00 | 495,135 |
| 2025-11-14 | 2,040.00 | 2,165.00 | 2,030.00 | 2,095.00 | 2,095.00 | 1,166,309 |
| 2025-11-13 | 2,130.00 | 2,175.00 | 2,090.00 | 2,170.00 | 2,170.00 | 587,007 |
| 2025-11-12 | 2,165.00 | 2,190.00 | 2,110.00 | 2,125.00 | 2,125.00 | 772,174 |
| 2025-11-11 | 2,210.00 | 2,315.00 | 2,125.00 | 2,155.00 | 2,155.00 | 908,415 |
| 2025-11-10 | 2,145.00 | 2,215.00 | 2,080.00 | 2,195.00 | 2,195.00 | 539,837 |
| 2025-11-07 | 2,190.00 | 2,230.00 | 2,100.00 | 2,140.00 | 2,140.00 | 723,939 |
| 2025-11-06 | 2,260.00 | 2,305.00 | 2,205.00 | 2,215.00 | 2,215.00 | 764,340 |
| 2025-11-05 | 2,305.00 | 2,340.00 | 2,170.00 | 2,215.00 | 2,215.00 | 1,414,752 |
| 2025-11-04 | 2,335.00 | 2,530.00 | 2,335.00 | 2,350.00 | 2,350.00 | 2,330,005 |
| 2025-11-03 | 2,390.00 | 2,420.00 | 2,310.00 | 2,335.00 | 2,335.00 | 1,093,424 |
| 2025-10-31 | 2,360.00 | 2,395.00 | 2,305.00 | 2,385.00 | 2,385.00 | 876,433 |
| 2025-10-30 | 2,465.00 | 2,465.00 | 2,355.00 | 2,365.00 | 2,365.00 | 1,627,746 |
| 2025-10-29 | 2,480.00 | 2,510.00 | 2,450.00 | 2,465.00 | 2,465.00 | 1,208,157 |
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.