Coreline Soft, Co., Ltd. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-06	22,003.02	23,131.38	20,028.39	22,003.02	22,003.02	2,199,483
2023-11-03	23,178.39	23,930.63	21,956.00	23,037.35	23,037.35	1,655,428
2023-11-02	21,908.99	24,306.75	21,673.91	22,520.18	22,520.18	2,512,186
2023-11-01	20,310.48	22,520.18	19,229.13	22,473.17	22,473.17	3,192,461
2023-10-31	18,025.55	19,558.24	17,818.68	19,182.12	19,182.12	1,633,812
2023-10-30	19,417.19	20,404.51	18,176.00	18,176.00	18,176.00	2,846,860
2023-10-27	16,859.58	18,758.98	16,370.62	18,401.67	18,401.67	5,774,529
2023-10-26	15,496.14	18,354.66	15,242.26	16,502.26	16,502.26	4,797,859
2023-10-25	16,398.83	17,169.88	15,712.41	15,985.10	15,985.10	1,781,592
2023-10-24	16,220.17	16,455.25	14,602.86	16,032.11	16,032.11	1,308,127
2023-10-23	14,085.69	15,655.99	14,010.47	15,373.90	15,373.90	1,168,535
2023-10-20	13,568.53	14,809.72	13,286.44	14,386.59	14,386.59	1,110,591
2023-10-19	13,587.33	14,104.50	13,088.98	13,624.95	13,624.95	687,078
2023-10-18	15,599.58	16,389.43	13,897.63	14,358.38	14,358.38	1,630,317
2023-10-17	15,618.38	16,361.22	15,279.87	15,467.93	15,467.93	528,025
2023-10-16	15,561.96	15,919.28	15,054.20	15,279.87	15,279.87	545,783
2023-10-13	18,176.00	18,176.00	16,408.23	16,521.07	16,521.07	840,646
2023-10-12	18,787.19	19,276.15	17,743.46	18,542.72	18,542.72	1,638,268
2023-10-11	18,711.97	19,511.22	18,204.21	18,420.48	18,420.48	976,297
2023-10-10	20,592.57	21,297.79	17,837.49	18,072.57	18,072.57	1,191,360
2023-10-06	18,900.03	22,191.08	18,721.37	21,062.72	21,062.72	2,915,505
2023-10-05	18,147.79	19,887.34	17,433.16	18,307.64	18,307.64	2,220,821
2023-10-04	23,507.50	23,695.56	17,273.31	17,395.55	17,395.55	2,055,436
2023-09-27	23,648.54	25,011.98	22,990.33	24,400.78	24,400.78	1,539,931
2023-09-26	24,964.96	25,999.29	23,319.44	24,165.71	24,165.71	1,586,011
2023-09-25	29,196.31	29,760.49	24,823.92	25,153.02	25,153.02	1,912,773
2023-09-22	31,688.11	32,534.38	28,914.22	30,042.58	30,042.58	2,058,689
2023-09-21	33,427.66	33,474.68	28,726.16	31,029.90	31,029.90	2,619,360
2023-09-20	36,436.62	38,364.24	32,440.35	35,214.23	35,214.23	3,030,922
2023-09-19	33,756.77	37,988.12	32,393.33	37,047.82	37,047.82	7,136,516
2023-09-18	43,253.80	43,253.80	31,735.12	32,910.50	32,910.50	4,057,828

← NewerPage 13 of 13 · 751 trading days

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.