Coreline Soft Co., Ltd. (KOSDAQ:384470)
South Korea · Delayed Price · Currency is KRW 2,450.00
+50.00 (2.08%)
At close: Aug 3, 2026
Coreline Soft Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 2,350.00 | 2,420.00 | 2,290.00 | 2,400.00 | 2,400.00 | 3.90% | 67,733 |
| Jul 30, 2026 | 1,820.00 | 2,435.00 | 1,820.00 | 2,310.00 | 2,310.00 | -7.41% | 206,153 |
| Jul 29, 2026 | 2,710.00 | 2,745.00 | 2,250.00 | 2,495.00 | 2,495.00 | -9.27% | 184,357 |
| Jul 28, 2026 | 2,925.00 | 2,925.00 | 2,675.00 | 2,750.00 | 2,750.00 | -6.14% | 68,537 |
| Jul 27, 2026 | 2,965.00 | 3,020.00 | 2,865.00 | 2,930.00 | 2,930.00 | 0.17% | 66,413 |
| Jul 24, 2026 | 2,930.00 | 2,960.00 | 2,815.00 | 2,925.00 | 2,925.00 | -0.17% | 48,211 |
| Jul 23, 2026 | 2,940.00 | 2,965.00 | 2,850.00 | 2,930.00 | 2,930.00 | 0.86% | 46,509 |
| Jul 22, 2026 | 2,990.00 | 2,990.00 | 2,830.00 | 2,905.00 | 2,905.00 | 0.17% | 52,357 |
| Jul 21, 2026 | 2,820.00 | 2,955.00 | 2,800.00 | 2,900.00 | 2,900.00 | 0.87% | 44,078 |
| Jul 20, 2026 | 2,940.00 | 2,940.00 | 2,815.00 | 2,875.00 | 2,875.00 | -4.49% | 54,519 |
| Jul 16, 2026 | 3,040.00 | 3,055.00 | 2,925.00 | 3,010.00 | 3,010.00 | -0.99% | 31,639 |
| Jul 15, 2026 | 2,950.00 | 3,075.00 | 2,840.00 | 3,040.00 | 3,040.00 | 6.67% | 81,070 |
| Jul 14, 2026 | 2,875.00 | 2,950.00 | 2,750.00 | 2,850.00 | 2,850.00 | -0.18% | 72,153 |
| Jul 13, 2026 | 2,940.00 | 2,985.00 | 2,825.00 | 2,855.00 | 2,855.00 | -3.71% | 84,429 |
| Jul 10, 2026 | 2,935.00 | 2,995.00 | 2,880.00 | 2,965.00 | 2,965.00 | 0.51% | 73,433 |
| Jul 9, 2026 | 2,820.00 | 2,975.00 | 2,800.00 | 2,950.00 | 2,950.00 | 0.51% | 69,893 |
| Jul 8, 2026 | 2,940.00 | 3,010.00 | 2,840.00 | 2,935.00 | 2,935.00 | -0.84% | 44,412 |
| Jul 7, 2026 | 2,970.00 | 3,020.00 | 2,905.00 | 2,960.00 | 2,960.00 | -1.33% | 44,977 |
| Jul 6, 2026 | 3,000.00 | 3,010.00 | 2,850.00 | 3,000.00 | 3,000.00 | -0.83% | 47,625 |
| Jul 3, 2026 | 2,970.00 | 3,055.00 | 2,870.00 | 3,025.00 | 3,025.00 | 1.85% | 38,562 |
| Jul 2, 2026 | 3,095.00 | 3,120.00 | 2,900.00 | 2,970.00 | 2,970.00 | -1.33% | 64,561 |
| Jul 1, 2026 | 3,110.00 | 3,110.00 | 2,900.00 | 3,010.00 | 3,010.00 | -0.33% | 43,934 |
| Jun 30, 2026 | 3,030.00 | 3,100.00 | 2,950.00 | 3,020.00 | 3,020.00 | -0.66% | 25,768 |
| Jun 29, 2026 | 2,770.00 | 3,045.00 | 2,770.00 | 3,040.00 | 3,040.00 | 8.96% | 95,304 |
| Jun 26, 2026 | 2,915.00 | 2,915.00 | 2,735.00 | 2,790.00 | 2,790.00 | -4.78% | 133,734 |
| Jun 25, 2026 | 2,995.00 | 3,030.00 | 2,820.00 | 2,930.00 | 2,930.00 | -2.33% | 97,809 |
| Jun 24, 2026 | 2,915.00 | 3,130.00 | 2,905.00 | 3,000.00 | 3,000.00 | -0.99% | 101,851 |
| Jun 23, 2026 | 3,130.00 | 3,130.00 | 2,900.00 | 3,030.00 | 3,030.00 | -3.19% | 82,588 |
| Jun 22, 2026 | 3,325.00 | 3,440.00 | 3,040.00 | 3,130.00 | 3,130.00 | -5.44% | 69,279 |
| Jun 19, 2026 | 3,230.00 | 3,370.00 | 3,140.00 | 3,310.00 | 3,310.00 | - | 93,908 |
| Jun 18, 2026 | 3,535.00 | 3,535.00 | 3,235.00 | 3,310.00 | 3,310.00 | -3.78% | 76,579 |
| Jun 17, 2026 | 3,435.00 | 3,510.00 | 3,260.00 | 3,440.00 | 3,440.00 | 0.15% | 32,924 |
| Jun 16, 2026 | 3,510.00 | 3,510.00 | 3,255.00 | 3,435.00 | 3,435.00 | 2.54% | 44,709 |
| Jun 15, 2026 | 3,555.00 | 3,555.00 | 3,250.00 | 3,350.00 | 3,350.00 | -5.90% | 128,185 |
| Jun 12, 2026 | 3,300.00 | 3,630.00 | 3,300.00 | 3,560.00 | 3,560.00 | 7.88% | 160,973 |
| Jun 11, 2026 | 3,175.00 | 3,345.00 | 3,090.00 | 3,300.00 | 3,300.00 | 3.94% | 82,171 |
| Jun 10, 2026 | 3,070.00 | 3,315.00 | 2,930.00 | 3,175.00 | 3,175.00 | 7.45% | 140,109 |
| Jun 9, 2026 | 3,130.00 | 3,130.00 | 2,935.00 | 2,955.00 | 2,955.00 | -1.50% | 97,418 |
| Jun 8, 2026 | 3,120.00 | 3,120.00 | 2,915.00 | 3,000.00 | 3,000.00 | -6.98% | 124,061 |
| Jun 5, 2026 | 2,830.00 | 3,395.00 | 2,765.00 | 3,225.00 | 3,225.00 | 13.96% | 417,468 |
| Jun 4, 2026 | 2,860.00 | 3,030.00 | 2,730.00 | 2,830.00 | 2,830.00 | -1.05% | 97,908 |
| Jun 2, 2026 | 2,765.00 | 2,890.00 | 2,725.00 | 2,860.00 | 2,860.00 | 1.96% | 140,131 |
| Jun 1, 2026 | 2,920.00 | 2,965.00 | 2,745.00 | 2,805.00 | 2,805.00 | -3.44% | 170,337 |
| May 29, 2026 | 3,170.00 | 3,180.00 | 2,865.00 | 2,905.00 | 2,905.00 | -6.14% | 192,490 |
| May 28, 2026 | 3,195.00 | 3,300.00 | 2,960.00 | 3,095.00 | 3,095.00 | -4.77% | 182,460 |
| May 27, 2026 | 3,400.00 | 3,435.00 | 3,200.00 | 3,250.00 | 3,250.00 | -5.39% | 154,604 |
| May 26, 2026 | 3,590.00 | 3,690.00 | 3,400.00 | 3,435.00 | 3,435.00 | -3.65% | 100,665 |
| May 22, 2026 | 3,355.00 | 3,660.00 | 3,330.00 | 3,565.00 | 3,565.00 | 5.01% | 95,769 |
| May 21, 2026 | 3,355.00 | 3,515.00 | 3,310.00 | 3,395.00 | 3,395.00 | 1.34% | 74,204 |
| May 20, 2026 | 3,385.00 | 3,450.00 | 3,215.00 | 3,350.00 | 3,350.00 | -2.76% | 125,058 |