Korea SE Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-31 | 1,508.00 | 1,770.00 | 1,459.00 | 1,577.00 | 1,577.00 | 4,755,865 |
| 2024-10-30 | 1,550.00 | 1,560.00 | 1,502.00 | 1,510.00 | 1,510.00 | 715,959 |
| 2024-10-29 | 1,670.00 | 1,670.00 | 1,547.00 | 1,565.00 | 1,565.00 | 1,043,939 |
| 2024-10-28 | 1,584.00 | 1,664.00 | 1,582.00 | 1,659.00 | 1,659.00 | 1,069,240 |
| 2024-10-25 | 1,666.00 | 1,683.00 | 1,558.00 | 1,584.00 | 1,584.00 | 1,382,061 |
| 2024-10-24 | 1,745.00 | 1,745.00 | 1,660.00 | 1,666.00 | 1,666.00 | 516,442 |
| 2024-10-23 | 1,716.00 | 1,799.00 | 1,666.00 | 1,735.00 | 1,735.00 | 882,814 |
| 2024-10-22 | 1,782.00 | 1,782.00 | 1,703.00 | 1,716.00 | 1,716.00 | 751,848 |
| 2024-10-21 | 1,816.00 | 1,816.00 | 1,779.00 | 1,782.00 | 1,782.00 | 555,765 |
| 2024-10-18 | 1,830.00 | 1,837.00 | 1,781.00 | 1,816.00 | 1,816.00 | 840,975 |
| 2024-10-17 | 1,809.00 | 1,928.00 | 1,809.00 | 1,828.00 | 1,828.00 | 895,353 |
| 2024-10-16 | 1,964.00 | 1,964.00 | 1,825.00 | 1,842.00 | 1,842.00 | 1,023,384 |
| 2024-10-15 | 2,000.00 | 2,050.00 | 1,798.00 | 1,928.00 | 1,928.00 | 3,471,128 |
| 2024-10-14 | 2,160.00 | 2,200.00 | 2,010.00 | 2,055.00 | 2,055.00 | 932,794 |
| 2024-10-11 | 2,200.00 | 2,240.00 | 2,125.00 | 2,160.00 | 2,160.00 | 590,577 |
| 2024-10-10 | 2,265.00 | 2,300.00 | 2,185.00 | 2,200.00 | 2,200.00 | 552,537 |
| 2024-10-08 | 2,295.00 | 2,300.00 | 2,180.00 | 2,255.00 | 2,255.00 | 724,475 |
| 2024-10-07 | 2,135.00 | 2,340.00 | 2,105.00 | 2,290.00 | 2,290.00 | 1,649,305 |
| 2024-10-04 | 2,190.00 | 2,220.00 | 2,100.00 | 2,135.00 | 2,135.00 | 755,141 |
| 2024-10-02 | 2,270.00 | 2,275.00 | 2,125.00 | 2,155.00 | 2,155.00 | 1,467,952 |
| 2024-09-30 | 2,600.00 | 2,605.00 | 1,996.00 | 2,260.00 | 2,260.00 | 6,296,525 |
| 2024-09-27 | 3,040.00 | 3,175.00 | 2,520.00 | 2,635.00 | 2,635.00 | 4,207,702 |
| 2024-09-26 | 2,970.00 | 3,045.00 | 2,965.00 | 3,045.00 | 3,045.00 | 448,970 |
| 2024-09-25 | 3,015.00 | 3,050.00 | 2,950.00 | 2,970.00 | 2,970.00 | 625,068 |
| 2024-09-24 | 2,875.00 | 3,015.00 | 2,875.00 | 2,970.00 | 2,970.00 | 672,839 |
| 2024-09-23 | 2,915.00 | 2,920.00 | 2,800.00 | 2,875.00 | 2,875.00 | 614,157 |
| 2024-09-20 | 2,985.00 | 3,070.00 | 2,915.00 | 2,920.00 | 2,920.00 | 531,521 |
| 2024-09-19 | 2,990.00 | 3,000.00 | 2,885.00 | 2,915.00 | 2,915.00 | 391,882 |
| 2024-09-13 | 2,990.00 | 3,035.00 | 2,945.00 | 2,970.00 | 2,970.00 | 386,554 |
| 2024-09-12 | 3,220.00 | 3,295.00 | 3,005.00 | 3,015.00 | 3,015.00 | 2,212,182 |
| 2024-09-11 | 2,880.00 | 3,010.00 | 2,875.00 | 2,930.00 | 2,930.00 | 545,574 |
| 2024-09-10 | 2,995.00 | 3,040.00 | 2,900.00 | 2,905.00 | 2,905.00 | 388,488 |
| 2024-09-09 | 2,940.00 | 3,015.00 | 2,935.00 | 2,995.00 | 2,995.00 | 490,942 |
| 2024-09-06 | 3,010.00 | 3,140.00 | 2,975.00 | 3,065.00 | 3,065.00 | 573,605 |
| 2024-09-05 | 3,300.00 | 3,340.00 | 3,015.00 | 3,065.00 | 3,065.00 | 1,337,468 |
| 2024-09-04 | 3,350.00 | 3,505.00 | 3,215.00 | 3,275.00 | 3,275.00 | 2,300,309 |
| 2024-09-03 | 3,325.00 | 3,530.00 | 3,255.00 | 3,470.00 | 3,470.00 | 2,756,861 |
| 2024-09-02 | 3,195.00 | 3,725.00 | 3,160.00 | 3,355.00 | 3,355.00 | 8,931,413 |
| 2024-08-30 | 3,295.00 | 3,575.00 | 3,175.00 | 3,195.00 | 3,195.00 | 1,339,606 |
| 2024-08-29 | 3,165.00 | 3,230.00 | 3,140.00 | 3,195.00 | 3,195.00 | 315,332 |
| 2024-08-28 | 3,310.00 | 3,315.00 | 3,210.00 | 3,230.00 | 3,230.00 | 305,197 |
| 2024-08-27 | 3,300.00 | 3,375.00 | 3,240.00 | 3,310.00 | 3,310.00 | 290,676 |
| 2024-08-26 | 3,390.00 | 3,510.00 | 3,290.00 | 3,375.00 | 3,375.00 | 536,758 |
| 2024-08-23 | 3,310.00 | 3,350.00 | 3,220.00 | 3,325.00 | 3,325.00 | 577,556 |
| 2024-08-22 | 3,285.00 | 3,920.00 | 3,285.00 | 3,385.00 | 3,385.00 | 6,275,639 |
| 2024-08-21 | 3,305.00 | 3,340.00 | 3,235.00 | 3,250.00 | 3,250.00 | 315,999 |
| 2024-08-20 | 3,225.00 | 3,360.00 | 3,200.00 | 3,315.00 | 3,315.00 | 442,636 |
| 2024-08-19 | 3,290.00 | 3,350.00 | 3,155.00 | 3,200.00 | 3,200.00 | 382,447 |
| 2024-08-16 | 3,370.00 | 3,420.00 | 3,275.00 | 3,335.00 | 3,335.00 | 411,365 |
| 2024-08-14 | 3,260.00 | 3,810.00 | 3,260.00 | 3,340.00 | 3,340.00 | 2,254,173 |
| 2024-08-13 | 3,205.00 | 3,340.00 | 3,200.00 | 3,250.00 | 3,250.00 | 394,818 |
| 2024-08-12 | 3,245.00 | 3,450.00 | 3,230.00 | 3,310.00 | 3,310.00 | 385,420 |
| 2024-08-09 | 3,140.00 | 3,330.00 | 3,140.00 | 3,245.00 | 3,245.00 | 289,383 |
| 2024-08-08 | 3,110.00 | 3,160.00 | 3,010.00 | 3,125.00 | 3,125.00 | 272,694 |
| 2024-08-07 | 3,115.00 | 3,175.00 | 3,050.00 | 3,105.00 | 3,105.00 | 360,793 |
| 2024-08-06 | 2,880.00 | 3,150.00 | 2,865.00 | 3,115.00 | 3,115.00 | 584,789 |
| 2024-08-05 | 3,340.00 | 3,375.00 | 2,390.00 | 2,885.00 | 2,885.00 | 928,879 |
| 2024-08-02 | 3,455.00 | 3,500.00 | 3,400.00 | 3,405.00 | 3,405.00 | 336,008 |
| 2024-08-01 | 3,475.00 | 3,590.00 | 3,475.00 | 3,575.00 | 3,575.00 | 244,170 |
| 2024-07-31 | 3,500.00 | 3,530.00 | 3,470.00 | 3,510.00 | 3,510.00 | 227,490 |
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.