See inside every stock. Pro
WatchlistPro
S&P 5007,663▼ 1.21%Nasdaq26,009▼ 2.60%Dow Jones52,868▲ 0.02%Nasdaq 10028,959▼ 2.90%VIX19.03▲ 14.09%US Dollar101.62▼ 0.16%Gold spot4,093▼ 0.80%WTI100.74▲ 1.28%
← 101670.KQ stock page

Korea SE Corp historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-10-282,570.002,570.002,440.002,485.002,485.002,282,233
2025-10-272,790.002,795.002,500.002,570.002,570.004,663,631
2025-10-242,510.002,835.002,460.002,695.002,695.0011,148,340
2025-10-232,665.002,680.002,440.002,470.002,470.002,718,342
2025-10-222,425.002,750.002,385.002,610.002,610.008,935,673
2025-10-212,440.002,515.002,375.002,410.002,410.001,963,162
2025-10-202,500.002,500.002,400.002,420.002,420.001,664,055
2025-10-172,470.002,660.002,455.002,515.002,515.005,088,779
2025-10-162,480.002,780.002,400.002,555.002,555.008,029,621
2025-10-152,615.002,645.002,427.002,480.002,480.002,660,742
2025-10-142,650.002,665.002,485.002,540.002,540.005,271,084
2025-10-132,385.002,865.002,385.002,650.002,650.0019,118,980
2025-10-102,310.002,330.002,225.002,315.002,315.00924,638
2025-10-022,380.002,440.002,255.002,305.002,305.001,207,845
2025-10-012,365.002,460.002,310.002,330.002,330.001,252,726
2025-09-302,350.002,375.002,300.002,315.002,315.001,020,754
2025-09-292,480.002,480.002,360.002,385.002,385.001,101,195
2025-09-262,570.002,670.002,400.002,450.002,450.002,439,717
2025-09-252,565.002,845.002,450.002,535.002,535.0015,599,760
2025-09-242,605.002,650.002,325.002,360.002,360.004,235,022
2025-09-232,410.002,465.002,315.002,335.002,335.001,607,582
2025-09-222,445.002,475.002,410.002,420.002,420.00747,816
2025-09-192,490.002,490.002,430.002,435.002,435.00664,334
2025-09-182,505.002,510.002,410.002,480.002,480.001,131,993
2025-09-172,465.002,575.002,400.002,490.002,490.001,902,362
2025-09-162,635.002,640.002,510.002,530.002,530.001,471,672
2025-09-152,650.002,720.002,530.002,560.002,560.002,705,997
2025-09-122,415.002,820.002,415.002,525.002,525.009,079,399
2025-09-112,450.002,640.002,415.002,470.002,470.005,630,940
2025-09-102,220.002,740.002,205.002,450.002,450.0011,497,200
2025-09-092,340.002,355.002,230.002,270.002,270.001,746,472
2025-09-082,360.002,400.002,315.002,325.002,325.001,744,030
2025-09-052,560.002,580.002,420.002,430.002,430.002,365,253
2025-09-042,475.002,920.002,470.002,580.002,580.0017,571,670
2025-09-032,480.002,525.002,370.002,395.002,395.001,518,209
2025-09-022,560.002,575.002,455.002,510.002,510.001,583,405
2025-09-012,600.002,710.002,550.002,550.002,550.001,833,063
2025-08-292,805.002,830.002,640.002,650.002,650.001,975,038
2025-08-283,015.003,080.002,750.002,800.002,800.002,792,619
2025-08-273,005.003,015.002,875.002,910.002,910.001,386,374
2025-08-263,070.003,100.002,985.003,020.003,020.001,123,830
2025-08-253,110.003,220.003,020.003,065.003,065.002,299,445
2025-08-223,070.003,105.002,920.003,025.003,025.003,312,248
2025-08-213,110.003,225.003,020.003,085.003,085.002,967,237
2025-08-202,915.003,275.002,815.003,105.003,105.006,512,387
2025-08-193,075.003,340.003,000.003,010.003,010.0014,629,710
2025-08-182,710.002,980.002,710.002,830.002,830.005,647,567
2025-08-143,005.003,365.002,900.003,140.003,140.0010,574,540
2025-08-133,320.003,390.003,005.003,095.003,095.007,678,426
2025-08-123,130.003,695.003,025.003,300.003,300.0049,500,770
2025-08-112,445.003,055.002,375.003,055.003,055.0030,281,949
2025-08-082,330.002,665.002,305.002,350.002,350.008,831,000
2025-08-072,395.002,405.002,275.002,295.002,295.002,310,256
2025-08-062,480.002,485.002,355.002,420.002,420.002,547,582
2025-08-052,440.002,615.002,415.002,465.002,465.006,042,752
2025-08-042,440.002,500.002,235.002,415.002,415.004,121,066
2025-08-012,600.002,680.002,375.002,445.002,445.005,236,765
2025-07-312,400.002,850.002,395.002,555.002,555.0015,914,910
2025-07-302,650.002,650.002,250.002,375.002,375.0024,418,619
2025-07-292,035.002,095.001,968.002,040.002,040.003,025,159
← NewerPage 5 of 21 · 1,227 trading daysOlder →

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.