Korea SE Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-03 | 1,813.00 | 1,854.00 | 1,720.00 | 1,774.00 | 1,774.00 | 321,670 |
| 2025-01-31 | 1,745.00 | 1,844.00 | 1,740.00 | 1,814.00 | 1,814.00 | 331,223 |
| 2025-01-24 | 1,800.00 | 1,816.00 | 1,790.00 | 1,796.00 | 1,796.00 | 314,034 |
| 2025-01-23 | 1,860.00 | 1,863.00 | 1,800.00 | 1,807.00 | 1,807.00 | 401,648 |
| 2025-01-22 | 1,935.00 | 1,940.00 | 1,862.00 | 1,863.00 | 1,863.00 | 659,879 |
| 2025-01-21 | 2,035.00 | 2,035.00 | 1,850.00 | 1,934.00 | 1,934.00 | 695,212 |
| 2025-01-20 | 1,990.00 | 2,060.00 | 1,979.00 | 2,040.00 | 2,040.00 | 456,310 |
| 2025-01-17 | 2,020.00 | 2,020.00 | 1,982.00 | 1,990.00 | 1,990.00 | 237,732 |
| 2025-01-16 | 1,991.00 | 2,100.00 | 1,990.00 | 2,020.00 | 2,020.00 | 586,840 |
| 2025-01-15 | 2,025.00 | 2,030.00 | 1,960.00 | 1,976.00 | 1,976.00 | 326,312 |
| 2025-01-14 | 2,000.00 | 2,050.00 | 1,980.00 | 2,025.00 | 2,025.00 | 352,973 |
| 2025-01-13 | 1,988.00 | 2,015.00 | 1,961.00 | 1,999.00 | 1,999.00 | 304,602 |
| 2025-01-10 | 2,050.00 | 2,050.00 | 1,986.00 | 2,025.00 | 2,025.00 | 278,814 |
| 2025-01-09 | 2,030.00 | 2,055.00 | 1,979.00 | 2,040.00 | 2,040.00 | 385,044 |
| 2025-01-08 | 2,045.00 | 2,070.00 | 1,950.00 | 2,050.00 | 2,050.00 | 555,510 |
| 2025-01-07 | 2,150.00 | 2,165.00 | 2,025.00 | 2,050.00 | 2,050.00 | 916,088 |
| 2025-01-06 | 1,875.00 | 2,170.00 | 1,875.00 | 2,130.00 | 2,130.00 | 2,632,624 |
| 2025-01-03 | 1,808.00 | 1,944.00 | 1,805.00 | 1,869.00 | 1,869.00 | 1,121,933 |
| 2025-01-02 | 1,869.00 | 1,869.00 | 1,708.00 | 1,825.00 | 1,825.00 | 704,906 |
| 2024-12-30 | 1,817.00 | 1,880.00 | 1,750.00 | 1,870.00 | 1,870.00 | 461,650 |
| 2024-12-27 | 1,838.00 | 1,843.00 | 1,805.00 | 1,825.00 | 1,825.00 | 337,755 |
| 2024-12-26 | 1,798.00 | 1,876.00 | 1,775.00 | 1,844.00 | 1,844.00 | 741,716 |
| 2024-12-24 | 1,840.00 | 1,842.00 | 1,770.00 | 1,798.00 | 1,798.00 | 770,856 |
| 2024-12-23 | 1,808.00 | 1,986.00 | 1,798.00 | 1,842.00 | 1,842.00 | 1,227,936 |
| 2024-12-20 | 1,943.00 | 1,943.00 | 1,777.00 | 1,809.00 | 1,809.00 | 1,258,059 |
| 2024-12-19 | 1,999.00 | 2,010.00 | 1,922.00 | 1,955.00 | 1,955.00 | 722,889 |
| 2024-12-18 | 2,050.00 | 2,080.00 | 2,015.00 | 2,040.00 | 2,040.00 | 419,427 |
| 2024-12-17 | 2,210.00 | 2,210.00 | 2,050.00 | 2,050.00 | 2,050.00 | 738,497 |
| 2024-12-16 | 2,185.00 | 2,250.00 | 2,175.00 | 2,190.00 | 2,190.00 | 755,032 |
| 2024-12-13 | 2,130.00 | 2,200.00 | 2,080.00 | 2,165.00 | 2,165.00 | 704,943 |
| 2024-12-12 | 2,165.00 | 2,165.00 | 2,055.00 | 2,140.00 | 2,140.00 | 682,903 |
| 2024-12-11 | 2,050.00 | 2,215.00 | 2,035.00 | 2,160.00 | 2,160.00 | 1,085,145 |
| 2024-12-10 | 2,015.00 | 2,075.00 | 2,000.00 | 2,065.00 | 2,065.00 | 975,472 |
| 2024-12-09 | 2,100.00 | 2,100.00 | 1,986.00 | 1,991.00 | 1,991.00 | 1,459,129 |
| 2024-12-06 | 2,405.00 | 2,405.00 | 2,160.00 | 2,180.00 | 2,180.00 | 1,340,813 |
| 2024-12-05 | 2,415.00 | 2,415.00 | 2,270.00 | 2,405.00 | 2,405.00 | 955,571 |
| 2024-12-04 | 2,470.00 | 2,475.00 | 2,370.00 | 2,410.00 | 2,410.00 | 1,275,904 |
| 2024-12-03 | 2,360.00 | 2,570.00 | 2,325.00 | 2,525.00 | 2,525.00 | 2,125,320 |
| 2024-12-02 | 2,625.00 | 2,700.00 | 2,520.00 | 2,545.00 | 2,545.00 | 1,311,603 |
| 2024-11-29 | 2,640.00 | 2,785.00 | 2,585.00 | 2,635.00 | 2,635.00 | 2,270,173 |
| 2024-11-28 | 2,525.00 | 2,860.00 | 2,520.00 | 2,605.00 | 2,605.00 | 4,668,283 |
| 2024-11-27 | 3,000.00 | 3,170.00 | 2,535.00 | 2,715.00 | 2,715.00 | 12,349,960 |
| 2024-11-26 | 3,050.00 | 3,590.00 | 2,985.00 | 3,515.00 | 3,515.00 | 16,573,881 |
| 2024-11-25 | 3,000.00 | 3,050.00 | 2,885.00 | 3,005.00 | 3,005.00 | 2,200,029 |
| 2024-11-22 | 2,790.00 | 3,200.00 | 2,750.00 | 3,005.00 | 3,005.00 | 7,192,014 |
| 2024-11-21 | 2,425.00 | 2,900.00 | 2,340.00 | 2,870.00 | 2,870.00 | 8,832,023 |
| 2024-11-20 | 2,580.00 | 2,580.00 | 2,400.00 | 2,410.00 | 2,410.00 | 1,404,284 |
| 2024-11-19 | 2,405.00 | 2,545.00 | 2,310.00 | 2,515.00 | 2,515.00 | 2,376,538 |
| 2024-11-18 | 2,285.00 | 2,550.00 | 2,270.00 | 2,400.00 | 2,400.00 | 2,370,017 |
| 2024-11-15 | 2,350.00 | 2,580.00 | 2,120.00 | 2,415.00 | 2,415.00 | 5,144,080 |
| 2024-11-14 | 2,650.00 | 2,715.00 | 2,480.00 | 2,515.00 | 2,515.00 | 2,661,176 |
| 2024-11-13 | 2,785.00 | 3,080.00 | 2,605.00 | 2,765.00 | 2,765.00 | 8,480,599 |
| 2024-11-12 | 2,850.00 | 2,935.00 | 2,600.00 | 2,680.00 | 2,680.00 | 4,785,522 |
| 2024-11-11 | 3,150.00 | 3,255.00 | 2,850.00 | 2,985.00 | 2,985.00 | 9,240,929 |
| 2024-11-08 | 2,655.00 | 3,155.00 | 2,520.00 | 3,000.00 | 3,000.00 | 33,937,699 |
| 2024-11-07 | 2,580.00 | 2,600.00 | 2,395.00 | 2,485.00 | 2,485.00 | 7,730,275 |
| 2024-11-06 | 2,700.00 | 3,085.00 | 2,560.00 | 2,690.00 | 2,690.00 | 46,636,711 |
| 2024-11-05 | 2,035.00 | 2,375.00 | 1,968.00 | 2,375.00 | 2,375.00 | 30,113,850 |
| 2024-11-04 | 1,582.00 | 1,963.00 | 1,582.00 | 1,827.00 | 1,827.00 | 12,602,600 |
| 2024-11-01 | 1,567.00 | 1,598.00 | 1,517.00 | 1,546.00 | 1,546.00 | 684,533 |
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.