Korea Line Corporation (KRX:005880)
South Korea · Delayed Price · Currency is KRW 1,707.00
+13.00 (0.77%)
At close: Oct 2, 2025
Korea Line Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 1,700.00 | 1,722.00 | 1,700.00 | 1,707.00 | 1,707.00 | 0.77% | 990,688 |
| 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 |
| Aug 20, 2025 | 1,694.00 | 1,705.00 | 1,649.00 | 1,701.00 | 1,701.00 | 0.29% | 2,439,025 |
| Aug 19, 2025 | 1,713.00 | 1,721.00 | 1,695.00 | 1,696.00 | 1,696.00 | -1.17% | 1,676,748 |
| Aug 18, 2025 | 1,750.00 | 1,757.00 | 1,714.00 | 1,716.00 | 1,716.00 | -2.50% | 2,218,995 |
| Aug 14, 2025 | 1,770.00 | 1,790.00 | 1,743.00 | 1,760.00 | 1,760.00 | -0.28% | 1,237,832 |
| Aug 13, 2025 | 1,785.00 | 1,787.00 | 1,752.00 | 1,765.00 | 1,765.00 | -0.73% | 2,044,548 |
| Aug 12, 2025 | 1,783.00 | 1,790.00 | 1,764.00 | 1,778.00 | 1,778.00 | -0.28% | 1,182,011 |
| Aug 11, 2025 | 1,800.00 | 1,806.00 | 1,777.00 | 1,783.00 | 1,783.00 | -0.89% | 1,078,498 |
| Aug 8, 2025 | 1,824.00 | 1,828.00 | 1,791.00 | 1,799.00 | 1,799.00 | -1.37% | 1,693,104 |
| Aug 7, 2025 | 1,831.00 | 1,854.00 | 1,815.00 | 1,824.00 | 1,824.00 | 0.11% | 2,180,864 |
| Aug 6, 2025 | 1,783.00 | 1,830.00 | 1,774.00 | 1,822.00 | 1,822.00 | 2.19% | 2,593,018 |
| Aug 5, 2025 | 1,768.00 | 1,815.00 | 1,768.00 | 1,783.00 | 1,783.00 | 0.85% | 2,296,663 |
| Aug 4, 2025 | 1,758.00 | 1,794.00 | 1,752.00 | 1,768.00 | 1,768.00 | 0.57% | 1,912,335 |
| Aug 1, 2025 | 1,845.00 | 1,874.00 | 1,750.00 | 1,758.00 | 1,758.00 | -5.08% | 6,095,786 |
| Jul 31, 2025 | 1,818.00 | 1,978.00 | 1,817.00 | 1,852.00 | 1,852.00 | 3.23% | 29,592,049 |
| Jul 30, 2025 | 1,809.00 | 1,818.00 | 1,783.00 | 1,794.00 | 1,794.00 | -0.61% | 1,730,908 |
| Jul 29, 2025 | 1,806.00 | 1,819.00 | 1,767.00 | 1,805.00 | 1,805.00 | -0.61% | 1,936,165 |
| Jul 28, 2025 | 1,853.00 | 1,869.00 | 1,809.00 | 1,816.00 | 1,816.00 | -1.78% | 2,509,532 |
| Jul 25, 2025 | 1,849.00 | 1,871.00 | 1,841.00 | 1,849.00 | 1,849.00 | 0.38% | 2,138,811 |
| Jul 24, 2025 | 1,850.00 | 1,882.00 | 1,832.00 | 1,842.00 | 1,842.00 | -0.32% | 2,776,274 |