Korea Line Corporation (KRX:005880)
South Korea · Delayed Price · Currency is KRW 1,746.00
+17.00 (0.98%)
Last updated: Sep 8, 2025, 9:00 AM KST
Korea Line Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 23, 2025 | 1,845.00 | 1,879.00 | 1,831.00 | 1,848.00 | 1,848.00 | 0.65% | 2,882,799 |
| Jul 22, 2025 | 1,872.00 | 1,883.00 | 1,800.00 | 1,836.00 | 1,836.00 | -1.71% | 2,967,398 |
| Jul 21, 2025 | 1,880.00 | 1,898.00 | 1,827.00 | 1,868.00 | 1,868.00 | -0.85% | 4,114,232 |
| Jul 18, 2025 | 1,892.00 | 1,900.00 | 1,867.00 | 1,884.00 | 1,884.00 | 0.37% | 2,570,365 |
| Jul 17, 2025 | 1,879.00 | 1,907.00 | 1,860.00 | 1,877.00 | 1,877.00 | -0.11% | 2,827,739 |
| Jul 16, 2025 | 1,951.00 | 1,951.00 | 1,878.00 | 1,879.00 | 1,879.00 | -3.74% | 5,555,356 |
| Jul 15, 2025 | 1,924.00 | 1,960.00 | 1,893.00 | 1,952.00 | 1,952.00 | 1.72% | 7,961,798 |
| Jul 14, 2025 | 1,902.00 | 1,930.00 | 1,859.00 | 1,919.00 | 1,919.00 | 1.53% | 7,831,252 |
| Jul 11, 2025 | 1,855.00 | 1,915.00 | 1,840.00 | 1,890.00 | 1,890.00 | 2.38% | 12,113,341 |
| Jul 10, 2025 | 1,847.00 | 1,851.00 | 1,817.00 | 1,846.00 | 1,846.00 | 0.05% | 5,241,138 |
| Jul 9, 2025 | 1,774.00 | 1,875.00 | 1,761.00 | 1,845.00 | 1,845.00 | 4.12% | 14,348,232 |
| Jul 8, 2025 | 1,702.00 | 1,779.00 | 1,699.00 | 1,772.00 | 1,772.00 | 3.93% | 7,293,895 |
| Jul 7, 2025 | 1,701.00 | 1,710.00 | 1,682.00 | 1,705.00 | 1,705.00 | 0.12% | 2,766,556 |
| Jul 4, 2025 | 1,715.00 | 1,727.00 | 1,691.00 | 1,703.00 | 1,703.00 | -0.41% | 3,876,613 |
| Jul 3, 2025 | 1,685.00 | 1,719.00 | 1,667.00 | 1,710.00 | 1,710.00 | 2.09% | 5,000,979 |
| Jul 2, 2025 | 1,688.00 | 1,706.00 | 1,648.00 | 1,675.00 | 1,675.00 | -0.48% | 7,443,091 |
| Jul 1, 2025 | 1,634.00 | 1,685.00 | 1,632.00 | 1,683.00 | 1,683.00 | 3.38% | 6,829,690 |
| Jun 30, 2025 | 1,605.00 | 1,632.00 | 1,601.00 | 1,628.00 | 1,628.00 | 1.43% | 2,120,645 |