Korea Line Corporation (KRX:005880)
South Korea · Delayed Price · Currency is KRW 1,908.00
+55.00 (2.97%)
At close: Nov 4, 2025
Korea Line Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2025 | 1,914.00 | 1,915.00 | 1,768.00 | 1,811.00 | 1,811.00 | -5.08% | 5,692,342 |
| Nov 4, 2025 | 1,853.00 | 1,921.00 | 1,829.00 | 1,908.00 | 1,908.00 | 2.97% | 5,795,594 |
| Nov 3, 2025 | 1,878.00 | 1,900.00 | 1,828.00 | 1,853.00 | 1,853.00 | -1.33% | 3,290,836 |
| Oct 31, 2025 | 1,895.00 | 1,906.00 | 1,850.00 | 1,878.00 | 1,878.00 | -0.63% | 3,329,531 |
| Oct 30, 2025 | 1,884.00 | 1,955.00 | 1,870.00 | 1,890.00 | 1,890.00 | 0.80% | 7,652,678 |
| Oct 29, 2025 | 1,877.00 | 1,894.00 | 1,845.00 | 1,875.00 | 1,875.00 | -0.11% | 3,636,947 |
| Oct 28, 2025 | 1,843.00 | 1,884.00 | 1,811.00 | 1,877.00 | 1,877.00 | 2.18% | 5,027,290 |
| Oct 27, 2025 | 1,798.00 | 1,850.00 | 1,780.00 | 1,837.00 | 1,837.00 | 2.17% | 5,729,464 |
| Oct 24, 2025 | 1,794.00 | 1,806.00 | 1,750.00 | 1,798.00 | 1,798.00 | 0.73% | 3,998,555 |
| Oct 23, 2025 | 1,740.00 | 1,842.00 | 1,720.00 | 1,785.00 | 1,785.00 | 2.41% | 10,574,801 |
| Oct 22, 2025 | 1,666.00 | 1,743.00 | 1,660.00 | 1,743.00 | 1,743.00 | 4.87% | 6,385,981 |
| Oct 21, 2025 | 1,663.00 | 1,696.00 | 1,659.00 | 1,662.00 | 1,662.00 | 0.48% | 2,088,507 |
| Oct 20, 2025 | 1,670.00 | 1,674.00 | 1,646.00 | 1,654.00 | 1,654.00 | -0.90% | 1,705,252 |
| Oct 17, 2025 | 1,695.00 | 1,699.00 | 1,669.00 | 1,669.00 | 1,669.00 | -1.88% | 2,244,807 |
| Oct 16, 2025 | 1,684.00 | 1,728.00 | 1,683.00 | 1,701.00 | 1,701.00 | 0.77% | 3,144,252 |
| Oct 15, 2025 | 1,695.00 | 1,698.00 | 1,657.00 | 1,688.00 | 1,688.00 | -0.59% | 3,383,426 |
| Oct 14, 2025 | 1,679.00 | 1,775.00 | 1,675.00 | 1,698.00 | 1,698.00 | 1.37% | 15,011,201 |
| Oct 13, 2025 | 1,639.00 | 1,694.00 | 1,639.00 | 1,675.00 | 1,675.00 | 0.72% | 2,594,043 |
| Oct 10, 2025 | 1,710.00 | 1,717.00 | 1,654.00 | 1,663.00 | 1,663.00 | -2.58% | 3,033,484 |
| Oct 2, 2025 | 1,700.00 | 1,722.00 | 1,700.00 | 1,707.00 | 1,707.00 | 0.77% | 1,000,553 |
| Oct 1, 2025 | 1,726.00 | 1,739.00 | 1,680.00 | 1,694.00 | 1,694.00 | -1.63% | 1,697,095 |
| Sep 30, 2025 | 1,763.00 | 1,763.00 | 1,722.00 | 1,722.00 | 1,722.00 | -1.03% | 741,226 |
| Sep 29, 2025 | 1,706.00 | 1,747.00 | 1,705.00 | 1,740.00 | 1,740.00 | 1.46% | 1,163,417 |
| Sep 26, 2025 | 1,736.00 | 1,739.00 | 1,688.00 | 1,715.00 | 1,715.00 | -1.21% | 2,116,722 |
| Sep 25, 2025 | 1,731.00 | 1,744.00 | 1,715.00 | 1,736.00 | 1,736.00 | 0.35% | 1,027,368 |
| Sep 24, 2025 | 1,760.00 | 1,760.00 | 1,714.00 | 1,730.00 | 1,730.00 | -0.23% | 1,348,211 |
| Sep 23, 2025 | 1,785.00 | 1,788.00 | 1,734.00 | 1,734.00 | 1,734.00 | -2.03% | 1,607,666 |
| Sep 22, 2025 | 1,795.00 | 1,795.00 | 1,768.00 | 1,770.00 | 1,770.00 | -1.50% | 1,411,726 |
| Sep 19, 2025 | 1,812.00 | 1,813.00 | 1,771.00 | 1,797.00 | 1,797.00 | -0.66% | 1,648,974 |
| Sep 18, 2025 | 1,810.00 | 1,819.00 | 1,782.00 | 1,809.00 | 1,809.00 | -0.06% | 1,294,373 |
| Sep 17, 2025 | 1,821.00 | 1,833.00 | 1,789.00 | 1,810.00 | 1,810.00 | -0.49% | 1,595,206 |
| Sep 16, 2025 | 1,840.00 | 1,844.00 | 1,806.00 | 1,819.00 | 1,819.00 | -1.03% | 1,631,628 |
| Sep 15, 2025 | 1,844.00 | 1,845.00 | 1,820.00 | 1,838.00 | 1,838.00 | -0.33% | 2,081,305 |
| Sep 12, 2025 | 1,830.00 | 1,860.00 | 1,822.00 | 1,844.00 | 1,844.00 | 0.77% | 3,006,308 |
| Sep 11, 2025 | 1,805.00 | 1,840.00 | 1,794.00 | 1,830.00 | 1,830.00 | 2.06% | 3,362,260 |
| Sep 10, 2025 | 1,766.00 | 1,808.00 | 1,744.00 | 1,793.00 | 1,793.00 | 2.46% | 3,150,475 |
| Sep 9, 2025 | 1,741.00 | 1,765.00 | 1,740.00 | 1,750.00 | 1,750.00 | 0.23% | 907,038 |
| Sep 8, 2025 | 1,727.00 | 1,758.00 | 1,712.00 | 1,746.00 | 1,746.00 | 0.98% | 841,651 |
| Sep 5, 2025 | 1,744.00 | 1,773.00 | 1,717.00 | 1,729.00 | 1,729.00 | -0.63% | 1,438,250 |
| Sep 4, 2025 | 1,710.00 | 1,744.00 | 1,705.00 | 1,740.00 | 1,740.00 | 1.75% | 1,050,406 |
| Sep 3, 2025 | 1,694.00 | 1,728.00 | 1,693.00 | 1,710.00 | 1,710.00 | 0.53% | 929,402 |
| Sep 2, 2025 | 1,689.00 | 1,708.00 | 1,689.00 | 1,701.00 | 1,701.00 | 0.29% | 1,351,577 |
| Sep 1, 2025 | 1,714.00 | 1,735.00 | 1,690.00 | 1,696.00 | 1,696.00 | -1.05% | 1,274,039 |
| Aug 29, 2025 | 1,753.00 | 1,753.00 | 1,700.00 | 1,714.00 | 1,714.00 | -1.44% | 1,338,047 |
| Aug 28, 2025 | 1,731.00 | 1,755.00 | 1,723.00 | 1,739.00 | 1,739.00 | 0.81% | 1,126,271 |
| Aug 27, 2025 | 1,764.00 | 1,775.00 | 1,725.00 | 1,725.00 | 1,725.00 | -2.04% | 1,676,301 |
| Aug 26, 2025 | 1,814.00 | 1,839.00 | 1,754.00 | 1,761.00 | 1,761.00 | -2.76% | 2,883,984 |
| Aug 25, 2025 | 1,730.00 | 1,840.00 | 1,725.00 | 1,811.00 | 1,811.00 | 5.60% | 6,996,504 |
| Aug 22, 2025 | 1,705.00 | 1,738.00 | 1,705.00 | 1,715.00 | 1,715.00 | 0.65% | 1,344,999 |
| Aug 21, 2025 | 1,702.00 | 1,721.00 | 1,696.00 | 1,704.00 | 1,704.00 | 0.18% | 1,095,052 |