Korea SE Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-29 | 2,035.00 | 2,095.00 | 1,968.00 | 2,040.00 | 2,040.00 | 3,025,159 |
| 2025-07-28 | 2,310.00 | 2,370.00 | 2,080.00 | 2,125.00 | 2,125.00 | 6,407,451 |
| 2025-07-25 | 2,155.00 | 2,445.00 | 2,135.00 | 2,235.00 | 2,235.00 | 15,918,200 |
| 2025-07-24 | 1,786.00 | 2,430.00 | 1,778.00 | 2,210.00 | 2,210.00 | 37,952,020 |
| 2025-07-23 | 2,460.00 | 2,460.00 | 1,854.00 | 1,870.00 | 1,870.00 | 16,602,590 |
| 2025-07-22 | 2,505.00 | 2,840.00 | 2,500.00 | 2,565.00 | 2,565.00 | 33,218,410 |
| 2025-07-21 | 1,781.00 | 2,190.00 | 1,737.00 | 2,190.00 | 2,190.00 | 17,409,520 |
| 2025-07-18 | 1,340.00 | 1,687.00 | 1,313.00 | 1,687.00 | 1,687.00 | 22,080,391 |
| 2025-07-17 | 1,302.00 | 1,314.00 | 1,290.00 | 1,298.00 | 1,298.00 | 150,711 |
| 2025-07-16 | 1,315.00 | 1,315.00 | 1,299.00 | 1,302.00 | 1,302.00 | 155,627 |
| 2025-07-15 | 1,318.00 | 1,318.00 | 1,299.00 | 1,308.00 | 1,308.00 | 164,786 |
| 2025-07-14 | 1,341.00 | 1,341.00 | 1,300.00 | 1,318.00 | 1,318.00 | 267,953 |
| 2025-07-11 | 1,300.00 | 1,369.00 | 1,300.00 | 1,340.00 | 1,340.00 | 466,948 |
| 2025-07-10 | 1,314.00 | 1,314.00 | 1,295.00 | 1,303.00 | 1,303.00 | 239,776 |
| 2025-07-09 | 1,321.00 | 1,324.00 | 1,300.00 | 1,307.00 | 1,307.00 | 324,210 |
| 2025-07-08 | 1,359.00 | 1,365.00 | 1,305.00 | 1,321.00 | 1,321.00 | 517,628 |
| 2025-07-07 | 1,421.00 | 1,421.00 | 1,363.00 | 1,366.00 | 1,366.00 | 297,857 |
| 2025-07-04 | 1,423.00 | 1,450.00 | 1,381.00 | 1,421.00 | 1,421.00 | 338,281 |
| 2025-07-03 | 1,338.00 | 1,442.00 | 1,338.00 | 1,421.00 | 1,421.00 | 574,746 |
| 2025-07-02 | 1,362.00 | 1,362.00 | 1,277.00 | 1,336.00 | 1,336.00 | 228,761 |
| 2025-07-01 | 1,377.00 | 1,379.00 | 1,360.00 | 1,362.00 | 1,362.00 | 232,319 |
| 2025-06-30 | 1,383.00 | 1,385.00 | 1,372.00 | 1,376.00 | 1,376.00 | 161,472 |
| 2025-06-27 | 1,413.00 | 1,446.00 | 1,376.00 | 1,383.00 | 1,383.00 | 242,231 |
| 2025-06-26 | 1,430.00 | 1,470.00 | 1,405.00 | 1,413.00 | 1,413.00 | 319,239 |
| 2025-06-25 | 1,421.00 | 1,445.00 | 1,387.00 | 1,430.00 | 1,430.00 | 340,470 |
| 2025-06-24 | 1,347.00 | 1,439.00 | 1,347.00 | 1,409.00 | 1,409.00 | 610,261 |
| 2025-06-23 | 1,391.00 | 1,391.00 | 1,337.00 | 1,346.00 | 1,346.00 | 558,259 |
| 2025-06-20 | 1,400.00 | 1,426.00 | 1,371.00 | 1,412.00 | 1,412.00 | 283,804 |
| 2025-06-19 | 1,406.00 | 1,435.00 | 1,398.00 | 1,405.00 | 1,405.00 | 240,720 |
| 2025-06-18 | 1,403.00 | 1,437.00 | 1,403.00 | 1,406.00 | 1,406.00 | 263,319 |
| 2025-06-17 | 1,421.00 | 1,487.00 | 1,402.00 | 1,412.00 | 1,412.00 | 432,914 |
| 2025-06-16 | 1,423.00 | 1,451.00 | 1,370.00 | 1,421.00 | 1,421.00 | 670,173 |
| 2025-06-13 | 1,405.00 | 1,655.00 | 1,396.00 | 1,475.00 | 1,475.00 | 4,085,573 |
| 2025-06-12 | 1,371.00 | 1,570.00 | 1,370.00 | 1,452.00 | 1,452.00 | 2,295,968 |
| 2025-06-11 | 1,369.00 | 1,387.00 | 1,351.00 | 1,371.00 | 1,371.00 | 253,012 |
| 2025-06-10 | 1,394.00 | 1,395.00 | 1,347.00 | 1,373.00 | 1,373.00 | 326,221 |
| 2025-06-09 | 1,398.00 | 1,398.00 | 1,346.00 | 1,360.00 | 1,360.00 | 312,310 |
| 2025-06-05 | 1,407.00 | 1,438.00 | 1,391.00 | 1,398.00 | 1,398.00 | 242,284 |
| 2025-06-04 | 1,366.00 | 1,415.00 | 1,366.00 | 1,401.00 | 1,401.00 | 231,209 |
| 2025-06-02 | 1,370.00 | 1,412.00 | 1,357.00 | 1,366.00 | 1,366.00 | 276,837 |
| 2025-05-30 | 1,340.00 | 1,398.00 | 1,310.00 | 1,370.00 | 1,370.00 | 262,115 |
| 2025-05-29 | 1,359.00 | 1,378.00 | 1,326.00 | 1,343.00 | 1,343.00 | 285,087 |
| 2025-05-28 | 1,300.00 | 1,375.00 | 1,295.00 | 1,354.00 | 1,354.00 | 386,843 |
| 2025-05-27 | 1,312.00 | 1,330.00 | 1,300.00 | 1,304.00 | 1,304.00 | 331,760 |
| 2025-05-26 | 1,326.00 | 1,400.00 | 1,315.00 | 1,331.00 | 1,331.00 | 298,568 |
| 2025-05-23 | 1,336.00 | 1,344.00 | 1,312.00 | 1,325.00 | 1,325.00 | 227,630 |
| 2025-05-22 | 1,399.00 | 1,399.00 | 1,331.00 | 1,346.00 | 1,346.00 | 324,100 |
| 2025-05-21 | 1,406.00 | 1,439.00 | 1,396.00 | 1,399.00 | 1,399.00 | 256,248 |
| 2025-05-20 | 1,430.00 | 1,444.00 | 1,399.00 | 1,406.00 | 1,406.00 | 247,988 |
| 2025-05-19 | 1,453.00 | 1,453.00 | 1,414.00 | 1,430.00 | 1,430.00 | 289,225 |
| 2025-05-16 | 1,516.00 | 1,516.00 | 1,445.00 | 1,454.00 | 1,454.00 | 420,203 |
| 2025-05-15 | 1,521.00 | 1,523.00 | 1,500.00 | 1,515.00 | 1,515.00 | 240,299 |
| 2025-05-14 | 1,541.00 | 1,560.00 | 1,508.00 | 1,525.00 | 1,525.00 | 294,068 |
| 2025-05-13 | 1,557.00 | 1,585.00 | 1,530.00 | 1,540.00 | 1,540.00 | 221,134 |
| 2025-05-12 | 1,583.00 | 1,595.00 | 1,544.00 | 1,550.00 | 1,550.00 | 325,807 |
| 2025-05-09 | 1,590.00 | 1,593.00 | 1,567.00 | 1,587.00 | 1,587.00 | 242,782 |
| 2025-05-08 | 1,617.00 | 1,630.00 | 1,585.00 | 1,593.00 | 1,593.00 | 179,675 |
| 2025-05-07 | 1,635.00 | 1,635.00 | 1,587.00 | 1,617.00 | 1,617.00 | 182,594 |
| 2025-05-02 | 1,620.00 | 1,649.00 | 1,590.00 | 1,609.00 | 1,609.00 | 254,142 |
| 2025-04-30 | 1,664.00 | 1,676.00 | 1,607.00 | 1,617.00 | 1,617.00 | 282,754 |
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.