Korea SE Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 1,745.00 | 1,779.00 | 1,662.00 | 1,677.00 | 1,677.00 | 554,559 |
| 2025-04-25 | 1,740.00 | 1,840.00 | 1,681.00 | 1,745.00 | 1,745.00 | 1,503,756 |
| 2025-04-24 | 1,873.00 | 1,920.00 | 1,733.00 | 1,739.00 | 1,739.00 | 931,608 |
| 2025-04-23 | 1,782.00 | 1,924.00 | 1,782.00 | 1,872.00 | 1,872.00 | 1,804,844 |
| 2025-04-22 | 1,750.00 | 1,859.00 | 1,716.00 | 1,782.00 | 1,782.00 | 1,678,211 |
| 2025-04-21 | 1,538.00 | 1,814.00 | 1,501.00 | 1,764.00 | 1,764.00 | 4,240,260 |
| 2025-04-18 | 1,459.00 | 1,573.00 | 1,422.00 | 1,537.00 | 1,537.00 | 725,131 |
| 2025-04-17 | 1,381.00 | 1,549.00 | 1,381.00 | 1,470.00 | 1,470.00 | 883,349 |
| 2025-04-16 | 1,400.00 | 1,444.00 | 1,374.00 | 1,376.00 | 1,376.00 | 258,178 |
| 2025-04-15 | 1,429.00 | 1,468.00 | 1,410.00 | 1,428.00 | 1,428.00 | 226,068 |
| 2025-04-14 | 1,391.00 | 1,470.00 | 1,391.00 | 1,425.00 | 1,425.00 | 417,992 |
| 2025-04-11 | 1,370.00 | 1,429.00 | 1,335.00 | 1,390.00 | 1,390.00 | 363,808 |
| 2025-04-10 | 1,350.00 | 1,390.00 | 1,330.00 | 1,379.00 | 1,379.00 | 469,903 |
| 2025-04-09 | 1,380.00 | 1,403.00 | 1,290.00 | 1,295.00 | 1,295.00 | 643,928 |
| 2025-04-08 | 1,480.00 | 1,499.00 | 1,400.00 | 1,405.00 | 1,405.00 | 355,006 |
| 2025-04-07 | 1,540.00 | 1,540.00 | 1,444.00 | 1,475.00 | 1,475.00 | 424,233 |
| 2025-04-04 | 1,547.00 | 1,574.00 | 1,525.00 | 1,563.00 | 1,563.00 | 338,611 |
| 2025-04-03 | 1,561.00 | 1,579.00 | 1,522.00 | 1,562.00 | 1,562.00 | 243,691 |
| 2025-04-02 | 1,600.00 | 1,600.00 | 1,550.00 | 1,583.00 | 1,583.00 | 254,268 |
| 2025-04-01 | 1,580.00 | 1,624.00 | 1,580.00 | 1,607.00 | 1,607.00 | 238,159 |
| 2025-03-31 | 1,585.00 | 1,590.00 | 1,522.00 | 1,580.00 | 1,580.00 | 396,753 |
| 2025-03-28 | 1,641.00 | 1,650.00 | 1,543.00 | 1,599.00 | 1,599.00 | 654,641 |
| 2025-03-27 | 1,685.00 | 1,689.00 | 1,637.00 | 1,650.00 | 1,650.00 | 404,401 |
| 2025-03-26 | 1,716.00 | 1,830.00 | 1,670.00 | 1,682.00 | 1,682.00 | 1,104,842 |
| 2025-03-25 | 1,699.00 | 1,744.00 | 1,690.00 | 1,706.00 | 1,706.00 | 341,883 |
| 2025-03-24 | 1,760.00 | 1,764.00 | 1,681.00 | 1,699.00 | 1,699.00 | 408,331 |
| 2025-03-21 | 1,695.00 | 1,760.00 | 1,600.00 | 1,760.00 | 1,760.00 | 653,131 |
| 2025-03-20 | 1,698.00 | 1,715.00 | 1,693.00 | 1,699.00 | 1,699.00 | 258,978 |
| 2025-03-19 | 1,695.00 | 1,725.00 | 1,675.00 | 1,698.00 | 1,698.00 | 408,595 |
| 2025-03-18 | 1,712.00 | 1,727.00 | 1,691.00 | 1,695.00 | 1,695.00 | 626,270 |
| 2025-03-17 | 1,694.00 | 1,999.00 | 1,687.00 | 1,738.00 | 1,738.00 | 7,543,590 |
| 2025-03-14 | 1,700.00 | 1,755.00 | 1,680.00 | 1,694.00 | 1,694.00 | 525,456 |
| 2025-03-13 | 1,754.00 | 1,810.00 | 1,695.00 | 1,695.00 | 1,695.00 | 518,973 |
| 2025-03-12 | 1,769.00 | 1,785.00 | 1,744.00 | 1,749.00 | 1,749.00 | 326,961 |
| 2025-03-11 | 1,735.00 | 1,815.00 | 1,731.00 | 1,768.00 | 1,768.00 | 406,988 |
| 2025-03-10 | 1,799.00 | 1,810.00 | 1,748.00 | 1,797.00 | 1,797.00 | 339,274 |
| 2025-03-07 | 1,800.00 | 1,826.00 | 1,770.00 | 1,802.00 | 1,802.00 | 389,844 |
| 2025-03-06 | 1,704.00 | 1,855.00 | 1,704.00 | 1,830.00 | 1,830.00 | 977,137 |
| 2025-03-05 | 1,706.00 | 1,748.00 | 1,673.00 | 1,748.00 | 1,748.00 | 422,852 |
| 2025-03-04 | 1,727.00 | 1,727.00 | 1,650.00 | 1,703.00 | 1,703.00 | 445,430 |
| 2025-02-28 | 1,805.00 | 1,805.00 | 1,718.00 | 1,727.00 | 1,727.00 | 543,953 |
| 2025-02-27 | 1,815.00 | 1,850.00 | 1,791.00 | 1,810.00 | 1,810.00 | 557,974 |
| 2025-02-26 | 1,791.00 | 1,990.00 | 1,790.00 | 1,850.00 | 1,850.00 | 3,244,631 |
| 2025-02-25 | 1,905.00 | 1,905.00 | 1,790.00 | 1,800.00 | 1,800.00 | 993,491 |
| 2025-02-24 | 1,791.00 | 1,920.00 | 1,780.00 | 1,905.00 | 1,905.00 | 1,946,316 |
| 2025-02-21 | 1,736.00 | 2,110.00 | 1,714.00 | 1,809.00 | 1,809.00 | 7,523,965 |
| 2025-02-20 | 1,800.00 | 1,800.00 | 1,700.00 | 1,739.00 | 1,739.00 | 630,371 |
| 2025-02-19 | 1,710.00 | 1,828.00 | 1,695.00 | 1,757.00 | 1,757.00 | 1,229,161 |
| 2025-02-18 | 1,720.00 | 1,782.00 | 1,688.00 | 1,705.00 | 1,705.00 | 631,709 |
| 2025-02-17 | 1,570.00 | 1,756.00 | 1,555.00 | 1,688.00 | 1,688.00 | 1,180,255 |
| 2025-02-14 | 1,700.00 | 1,700.00 | 1,512.00 | 1,626.00 | 1,626.00 | 2,029,078 |
| 2025-02-13 | 1,750.00 | 1,755.00 | 1,696.00 | 1,715.00 | 1,715.00 | 725,648 |
| 2025-02-12 | 1,780.00 | 1,805.00 | 1,714.00 | 1,751.00 | 1,751.00 | 575,132 |
| 2025-02-11 | 1,830.00 | 1,832.00 | 1,784.00 | 1,787.00 | 1,787.00 | 411,877 |
| 2025-02-10 | 1,792.00 | 1,832.00 | 1,745.00 | 1,832.00 | 1,832.00 | 511,534 |
| 2025-02-07 | 1,780.00 | 1,819.00 | 1,740.00 | 1,799.00 | 1,799.00 | 480,888 |
| 2025-02-06 | 1,840.00 | 1,951.00 | 1,810.00 | 1,820.00 | 1,820.00 | 1,077,555 |
| 2025-02-05 | 1,825.00 | 1,873.00 | 1,820.00 | 1,840.00 | 1,840.00 | 287,853 |
| 2025-02-04 | 1,774.00 | 1,831.00 | 1,769.00 | 1,821.00 | 1,821.00 | 306,185 |
| 2025-02-03 | 1,813.00 | 1,854.00 | 1,720.00 | 1,774.00 | 1,774.00 | 321,670 |
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.