Coreline Soft, Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-01 | 16,464.65 | 17,000.62 | 15,919.28 | 16,737.34 | 16,737.34 | 337,582 |
| 2024-01-31 | 17,057.04 | 17,395.55 | 16,464.65 | 16,464.65 | 16,464.65 | 245,295 |
| 2024-01-30 | 17,997.34 | 18,128.98 | 17,047.64 | 17,310.92 | 17,310.92 | 314,482 |
| 2024-01-29 | 18,655.55 | 18,655.55 | 17,658.83 | 17,922.12 | 17,922.12 | 439,991 |
| 2024-01-26 | 18,674.36 | 19,370.18 | 18,194.80 | 18,768.39 | 18,768.39 | 342,181 |
| 2024-01-25 | 20,592.57 | 20,639.58 | 18,364.06 | 18,617.94 | 18,617.94 | 789,457 |
| 2024-01-24 | 22,426.15 | 22,426.15 | 20,216.45 | 20,545.55 | 20,545.55 | 461,360 |
| 2024-01-23 | 20,733.61 | 22,473.17 | 20,639.58 | 22,144.06 | 22,144.06 | 808,411 |
| 2024-01-22 | 20,968.69 | 21,438.84 | 20,028.39 | 20,498.54 | 20,498.54 | 411,919 |
| 2024-01-19 | 20,968.69 | 21,532.87 | 20,404.51 | 20,639.58 | 20,639.58 | 344,997 |
| 2024-01-18 | 21,391.82 | 21,673.91 | 20,216.45 | 20,498.54 | 20,498.54 | 508,205 |
| 2024-01-17 | 22,567.20 | 22,708.24 | 21,250.78 | 21,532.87 | 21,532.87 | 460,910 |
| 2024-01-16 | 23,366.45 | 23,460.48 | 21,908.99 | 22,661.23 | 22,661.23 | 577,017 |
| 2024-01-15 | 22,802.27 | 23,460.48 | 22,144.06 | 23,084.36 | 23,084.36 | 556,965 |
| 2024-01-12 | 26,563.47 | 26,563.47 | 23,272.42 | 23,789.59 | 23,789.59 | 1,275,387 |
| 2024-01-11 | 27,362.73 | 27,503.77 | 26,563.47 | 26,939.59 | 26,939.59 | 361,666 |
| 2024-01-10 | 28,726.16 | 29,196.31 | 26,939.59 | 27,221.68 | 27,221.68 | 778,121 |
| 2024-01-09 | 27,362.73 | 28,491.09 | 26,516.46 | 28,209.00 | 28,209.00 | 851,809 |
| 2024-01-08 | 28,114.97 | 29,102.28 | 26,469.44 | 26,892.58 | 26,892.58 | 1,217,739 |
| 2024-01-05 | 27,362.73 | 28,067.95 | 26,845.56 | 27,456.76 | 27,456.76 | 595,286 |
| 2024-01-04 | 25,905.26 | 28,114.97 | 25,482.13 | 27,597.80 | 27,597.80 | 1,065,449 |
| 2024-01-03 | 26,845.56 | 27,033.62 | 25,858.25 | 25,905.26 | 25,905.26 | 511,035 |
| 2024-01-02 | 26,281.38 | 27,738.85 | 25,435.11 | 27,409.74 | 27,409.74 | 739,907 |
| 2023-12-28 | 27,174.67 | 27,456.76 | 25,952.28 | 26,422.43 | 26,422.43 | 574,800 |
| 2023-12-27 | 27,127.65 | 28,350.04 | 26,657.50 | 26,751.53 | 26,751.53 | 789,158 |
| 2023-12-26 | 28,538.10 | 29,666.46 | 26,939.59 | 27,362.73 | 27,362.73 | 1,390,524 |
| 2023-12-22 | 27,409.74 | 29,149.30 | 25,670.19 | 29,149.30 | 29,149.30 | 2,177,048 |
| 2023-12-21 | 27,456.76 | 29,525.42 | 26,939.59 | 27,174.67 | 27,174.67 | 2,530,055 |
| 2023-12-20 | 29,055.27 | 30,747.81 | 27,362.73 | 28,067.95 | 28,067.95 | 5,632,885 |
| 2023-12-19 | 25,058.99 | 28,632.13 | 24,823.92 | 28,067.95 | 28,067.95 | 8,688,082 |
| 2023-12-18 | 24,447.80 | 25,435.11 | 24,212.72 | 24,729.89 | 24,729.89 | 1,827,724 |
| 2023-12-15 | 26,704.52 | 27,362.73 | 24,071.68 | 24,447.80 | 24,447.80 | 3,953,807 |
| 2023-12-14 | 21,156.75 | 26,704.52 | 21,109.73 | 26,704.52 | 26,704.52 | 7,164,977 |
| 2023-12-13 | 21,673.91 | 21,908.99 | 20,263.46 | 20,545.55 | 20,545.55 | 646,453 |
| 2023-12-12 | 21,720.93 | 22,990.33 | 21,532.87 | 21,956.00 | 21,956.00 | 825,680 |
| 2023-12-11 | 20,780.63 | 22,473.17 | 20,216.45 | 22,003.02 | 22,003.02 | 1,238,061 |
| 2023-12-08 | 20,028.39 | 21,062.72 | 19,887.34 | 20,780.63 | 20,780.63 | 688,238 |
| 2023-12-07 | 20,545.55 | 21,767.94 | 19,464.21 | 19,652.27 | 19,652.27 | 1,016,664 |
| 2023-12-06 | 20,874.66 | 21,438.84 | 19,417.19 | 20,827.64 | 20,827.64 | 1,088,603 |
| 2023-12-05 | 21,156.75 | 22,661.23 | 20,592.57 | 21,156.75 | 21,156.75 | 1,140,250 |
| 2023-12-04 | 23,319.44 | 24,541.83 | 21,391.82 | 21,485.85 | 21,485.85 | 2,253,171 |
| 2023-12-01 | 22,050.03 | 25,058.99 | 21,438.84 | 23,225.41 | 23,225.41 | 4,121,997 |
| 2023-11-30 | 22,003.02 | 22,802.27 | 21,156.75 | 22,567.20 | 22,567.20 | 1,511,674 |
| 2023-11-29 | 21,156.75 | 24,353.77 | 21,015.70 | 21,956.00 | 21,956.00 | 6,722,657 |
| 2023-11-28 | 17,978.54 | 21,861.97 | 17,969.13 | 21,156.75 | 21,156.75 | 4,762,332 |
| 2023-11-27 | 18,505.10 | 18,514.51 | 17,546.00 | 17,790.48 | 17,790.48 | 466,713 |
| 2023-11-24 | 17,555.40 | 18,806.00 | 17,555.40 | 18,505.10 | 18,505.10 | 673,641 |
| 2023-11-23 | 17,893.91 | 18,317.04 | 17,781.07 | 17,781.07 | 17,781.07 | 356,178 |
| 2023-11-22 | 17,771.67 | 19,135.10 | 17,470.77 | 18,081.97 | 18,081.97 | 1,032,164 |
| 2023-11-21 | 16,925.40 | 18,580.33 | 16,624.50 | 17,865.70 | 17,865.70 | 1,426,537 |
| 2023-11-20 | 16,267.19 | 16,859.58 | 15,891.07 | 16,511.67 | 16,511.67 | 304,048 |
| 2023-11-17 | 17,047.64 | 17,188.68 | 16,445.85 | 16,492.86 | 16,492.86 | 458,682 |
| 2023-11-16 | 18,185.40 | 18,185.40 | 17,357.94 | 17,489.58 | 17,489.58 | 382,718 |
| 2023-11-15 | 18,128.98 | 19,041.07 | 17,489.58 | 18,185.40 | 18,185.40 | 992,961 |
| 2023-11-14 | 16,248.38 | 17,705.85 | 16,079.13 | 17,339.13 | 17,339.13 | 712,394 |
| 2023-11-13 | 18,270.03 | 18,270.03 | 16,041.52 | 16,257.79 | 16,257.79 | 1,045,666 |
| 2023-11-10 | 19,417.19 | 20,310.48 | 17,865.70 | 18,232.42 | 18,232.42 | 1,001,883 |
| 2023-11-09 | 18,495.70 | 20,310.48 | 17,696.45 | 19,840.33 | 19,840.33 | 2,126,995 |
| 2023-11-08 | 20,357.49 | 20,592.57 | 18,326.45 | 18,514.51 | 18,514.51 | 1,478,254 |
| 2023-11-07 | 23,084.36 | 23,836.60 | 20,028.39 | 20,263.46 | 20,263.46 | 2,677,560 |
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.