Korea Line Corporation (KRX:005880)
South Korea · Delayed Price · Currency is KRW 2,190.00
-60.00 (-2.67%)
Feb 26, 2026, 9:50 AM KST
Korea Line Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 25, 2026 | 2,300.00 | 2,310.00 | 2,200.00 | 2,280.00 | - | -0.65% | 4,033,659 |
| Feb 24, 2026 | 2,250.00 | 2,305.00 | 2,220.00 | 2,295.00 | 2,295.00 | 1.55% | 3,878,273 |
| Feb 23, 2026 | 2,310.00 | 2,330.00 | 2,240.00 | 2,260.00 | 2,260.00 | -1.95% | 6,206,463 |
| Feb 20, 2026 | 2,420.00 | 2,425.00 | 2,280.00 | 2,305.00 | 2,305.00 | -2.95% | 8,973,703 |
| Feb 19, 2026 | 2,205.00 | 2,420.00 | 2,205.00 | 2,375.00 | 2,375.00 | 9.70% | 17,658,200 |
| Feb 13, 2026 | 2,165.00 | 2,190.00 | 2,140.00 | 2,165.00 | 2,165.00 | -2.04% | 3,062,840 |
| Feb 12, 2026 | 2,140.00 | 2,225.00 | 2,120.00 | 2,210.00 | 2,210.00 | 4.25% | 6,018,493 |
| Feb 11, 2026 | 2,215.00 | 2,215.00 | 2,105.00 | 2,120.00 | 2,120.00 | -4.29% | 5,395,087 |
| Feb 10, 2026 | 2,125.00 | 2,225.00 | 2,105.00 | 2,215.00 | 2,215.00 | 5.23% | 7,476,476 |
| Feb 9, 2026 | 2,075.00 | 2,130.00 | 2,020.00 | 2,105.00 | 2,105.00 | 2.93% | 7,409,443 |
| Feb 6, 2026 | 2,070.00 | 2,090.00 | 1,984.00 | 2,045.00 | 2,045.00 | -4.66% | 8,602,426 |
| Feb 5, 2026 | 2,185.00 | 2,200.00 | 2,095.00 | 2,145.00 | 2,145.00 | -1.83% | 7,079,292 |
| Feb 4, 2026 | 2,055.00 | 2,295.00 | 2,045.00 | 2,185.00 | 2,185.00 | 6.33% | 21,154,682 |
| Feb 3, 2026 | 2,015.00 | 2,060.00 | 1,982.00 | 2,055.00 | 2,055.00 | 3.84% | 5,776,053 |
| Feb 2, 2026 | 1,937.00 | 2,045.00 | 1,901.00 | 1,979.00 | 1,979.00 | 1.33% | 6,123,079 |
| Jan 30, 2026 | 2,025.00 | 2,050.00 | 1,915.00 | 1,953.00 | 1,953.00 | -3.08% | 4,805,400 |
| Jan 29, 2026 | 1,959.00 | 2,025.00 | 1,910.00 | 2,015.00 | 2,015.00 | 2.96% | 7,262,200 |
| Jan 28, 2026 | 1,894.00 | 1,966.00 | 1,890.00 | 1,957.00 | 1,957.00 | 3.71% | 7,255,809 |
| Jan 27, 2026 | 1,866.00 | 1,890.00 | 1,852.00 | 1,887.00 | 1,887.00 | 1.13% | 2,588,890 |
| Jan 26, 2026 | 1,882.00 | 1,904.00 | 1,854.00 | 1,866.00 | 1,866.00 | -0.53% | 2,597,562 |
| Jan 23, 2026 | 1,890.00 | 1,890.00 | 1,838.00 | 1,876.00 | 1,876.00 | -0.74% | 2,767,575 |
| Jan 22, 2026 | 1,880.00 | 1,942.00 | 1,862.00 | 1,890.00 | 1,890.00 | 1.89% | 4,066,274 |
| Jan 21, 2026 | 1,885.00 | 1,897.00 | 1,831.00 | 1,855.00 | 1,855.00 | -3.39% | 3,238,297 |
| Jan 20, 2026 | 1,807.00 | 1,930.00 | 1,790.00 | 1,920.00 | 1,920.00 | 6.25% | 7,631,364 |
| Jan 19, 2026 | 1,824.00 | 1,825.00 | 1,773.00 | 1,807.00 | 1,807.00 | -0.93% | 2,338,300 |
| Jan 16, 2026 | 1,826.00 | 1,860.00 | 1,817.00 | 1,824.00 | 1,824.00 | -0.05% | 1,887,796 |
| Jan 15, 2026 | 1,815.00 | 1,849.00 | 1,802.00 | 1,825.00 | 1,825.00 | 0.83% | 2,221,636 |
| Jan 14, 2026 | 1,795.00 | 1,817.00 | 1,772.00 | 1,810.00 | 1,810.00 | 0.84% | 1,765,069 |
| Jan 13, 2026 | 1,774.00 | 1,796.00 | 1,768.00 | 1,795.00 | 1,795.00 | 1.53% | 1,700,250 |
| Jan 12, 2026 | 1,771.00 | 1,838.00 | 1,744.00 | 1,768.00 | 1,768.00 | 0.45% | 2,170,117 |
| Jan 9, 2026 | 1,725.00 | 1,767.00 | 1,718.00 | 1,760.00 | 1,760.00 | 2.03% | 1,629,162 |
| Jan 8, 2026 | 1,757.00 | 1,763.00 | 1,716.00 | 1,725.00 | 1,725.00 | -1.82% | 1,582,183 |
| Jan 7, 2026 | 1,773.00 | 1,784.00 | 1,721.00 | 1,757.00 | 1,757.00 | -0.51% | 2,269,236 |
| Jan 6, 2026 | 1,759.00 | 1,795.00 | 1,757.00 | 1,766.00 | 1,766.00 | 0.51% | 1,668,497 |
| Jan 5, 2026 | 1,747.00 | 1,763.00 | 1,721.00 | 1,757.00 | 1,757.00 | 0.57% | 2,541,518 |
| Jan 2, 2026 | 1,760.00 | 1,785.00 | 1,736.00 | 1,747.00 | 1,747.00 | -0.57% | 1,719,550 |
| Dec 30, 2025 | 1,754.00 | 1,783.00 | 1,752.00 | 1,757.00 | 1,757.00 | 0.06% | 994,266 |
| Dec 29, 2025 | 1,760.00 | 1,769.00 | 1,741.00 | 1,756.00 | 1,756.00 | -0.23% | 1,120,953 |
| Dec 26, 2025 | 1,800.00 | 1,814.00 | 1,748.00 | 1,760.00 | 1,760.00 | -1.57% | 1,634,828 |
| Dec 24, 2025 | 1,792.00 | 1,803.00 | 1,777.00 | 1,788.00 | 1,788.00 | -0.17% | 1,102,770 |
| Dec 23, 2025 | 1,822.00 | 1,825.00 | 1,789.00 | 1,791.00 | 1,791.00 | -1.54% | 1,641,855 |
| Dec 22, 2025 | 1,825.00 | 1,832.00 | 1,802.00 | 1,819.00 | 1,819.00 | 0.06% | 1,513,615 |
| Dec 19, 2025 | 1,845.00 | 1,851.00 | 1,806.00 | 1,818.00 | 1,818.00 | -1.14% | 1,777,348 |
| Dec 18, 2025 | 1,840.00 | 1,853.00 | 1,825.00 | 1,839.00 | 1,839.00 | -1.29% | 1,343,937 |
| Dec 17, 2025 | 1,857.00 | 1,900.00 | 1,841.00 | 1,863.00 | 1,863.00 | 0.32% | 1,788,856 |
| Dec 16, 2025 | 1,878.00 | 1,880.00 | 1,837.00 | 1,857.00 | 1,857.00 | -0.96% | 1,518,030 |
| Dec 15, 2025 | 1,895.00 | 1,910.00 | 1,854.00 | 1,875.00 | 1,875.00 | -1.16% | 1,607,646 |
| Dec 12, 2025 | 1,910.00 | 1,944.00 | 1,878.00 | 1,897.00 | 1,897.00 | -0.32% | 2,740,558 |
| Dec 11, 2025 | 1,844.00 | 1,928.00 | 1,831.00 | 1,903.00 | 1,903.00 | 3.26% | 4,460,627 |
| Dec 10, 2025 | 1,880.00 | 1,880.00 | 1,842.00 | 1,843.00 | 1,843.00 | -2.02% | 2,054,620 |