Korea Line Corporation (KRX:005880)
South Korea · Delayed Price · Currency is KRW 1,914.00
+72.00 (3.91%)
Oct 30, 2026, 3:30 PM KST
Korea Line Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 1,830.00 | 1,939.00 | 1,801.00 | 1,914.00 | 1,914.00 | 3.91% | 2,926,586 |
| Oct 29, 2026 | 1,866.00 | 1,866.00 | 1,835.00 | 1,842.00 | 1,842.00 | -1.07% | 1,227,571 |
| Oct 28, 2026 | 1,861.00 | 1,884.00 | 1,850.00 | 1,862.00 | 1,862.00 | 0.43% | 1,131,129 |
| Oct 27, 2026 | 1,854.00 | 1,884.00 | 1,854.00 | 1,854.00 | 1,854.00 | 0.38% | 808,428 |
| Oct 26, 2026 | 1,891.00 | 1,913.00 | 1,841.00 | 1,847.00 | 1,847.00 | -3.04% | 1,216,562 |
| Oct 23, 2026 | 1,925.00 | 1,925.00 | 1,883.00 | 1,905.00 | 1,905.00 | -1.45% | 1,167,927 |
| Oct 22, 2026 | 1,958.00 | 1,979.00 | 1,930.00 | 1,933.00 | 1,933.00 | -2.37% | 1,036,007 |
| Oct 21, 2026 | 1,977.00 | 2,000.00 | 1,916.00 | 1,980.00 | 1,980.00 | 0.15% | 1,507,249 |
| Oct 20, 2026 | 2,035.00 | 2,065.00 | 1,961.00 | 1,977.00 | 1,977.00 | -3.56% | 1,963,704 |
| Oct 19, 2026 | 2,025.00 | 2,055.00 | 1,988.00 | 2,050.00 | 2,050.00 | 0.24% | 1,841,439 |
| Oct 16, 2026 | 2,070.00 | 2,110.00 | 2,030.00 | 2,045.00 | 2,045.00 | -0.97% | 2,232,002 |
| Oct 15, 2026 | 2,145.00 | 2,200.00 | 2,025.00 | 2,065.00 | 2,065.00 | -3.73% | 4,873,080 |
| Oct 14, 2026 | 2,080.00 | 2,190.00 | 2,080.00 | 2,145.00 | 2,145.00 | 2.88% | 4,286,256 |
| Oct 13, 2026 | 2,075.00 | 2,090.00 | 2,025.00 | 2,085.00 | 2,085.00 | - | 1,510,735 |
| Oct 12, 2026 | 2,030.00 | 2,125.00 | 2,030.00 | 2,085.00 | 2,085.00 | 2.71% | 2,880,044 |
| Oct 8, 2026 | 2,060.00 | 2,060.00 | 2,025.00 | 2,030.00 | 2,030.00 | -1.93% | 667,802 |
| Oct 7, 2026 | 2,040.00 | 2,100.00 | 2,030.00 | 2,070.00 | 2,070.00 | 1.47% | 1,133,988 |
| Oct 6, 2026 | 2,150.00 | 2,160.00 | 2,020.00 | 2,040.00 | 2,040.00 | -5.12% | 2,096,866 |
| Oct 2, 2026 | 2,100.00 | 2,155.00 | 2,090.00 | 2,150.00 | 2,150.00 | 2.38% | 1,740,471 |
| Oct 1, 2026 | 2,050.00 | 2,110.00 | 2,045.00 | 2,100.00 | 2,100.00 | 2.44% | 1,130,217 |
| Sep 30, 2026 | 2,035.00 | 2,080.00 | 2,030.00 | 2,050.00 | 2,050.00 | 0.74% | 812,327 |
| Sep 29, 2026 | 2,070.00 | 2,090.00 | 2,020.00 | 2,035.00 | 2,035.00 | -1.93% | 691,743 |
| Sep 28, 2026 | 1,987.00 | 2,075.00 | 1,987.00 | 2,075.00 | 2,075.00 | 4.48% | 1,385,703 |
| Sep 23, 2026 | 2,040.00 | 2,040.00 | 1,979.00 | 1,986.00 | 1,986.00 | -1.93% | 968,717 |
| Sep 22, 2026 | 2,035.00 | 2,050.00 | 2,010.00 | 2,025.00 | 2,025.00 | -0.25% | 975,251 |
| Sep 21, 2026 | 2,020.00 | 2,045.00 | 2,005.00 | 2,030.00 | 2,030.00 | 0.50% | 804,108 |
| Sep 18, 2026 | 2,065.00 | 2,095.00 | 2,020.00 | 2,020.00 | 2,020.00 | -1.94% | 1,008,935 |
| Sep 17, 2026 | 2,035.00 | 2,075.00 | 2,035.00 | 2,060.00 | 2,060.00 | 0.98% | 509,046 |
| Sep 16, 2026 | 2,035.00 | 2,055.00 | 2,020.00 | 2,040.00 | 2,040.00 | 0.49% | 763,493 |
| Sep 15, 2026 | 2,065.00 | 2,095.00 | 2,025.00 | 2,030.00 | 2,030.00 | -2.87% | 849,373 |
| Sep 14, 2026 | 2,080.00 | 2,120.00 | 2,055.00 | 2,090.00 | 2,090.00 | - | 853,746 |
| Sep 11, 2026 | 2,120.00 | 2,145.00 | 2,045.00 | 2,090.00 | 2,090.00 | -0.95% | 1,377,751 |
| Sep 10, 2026 | 2,080.00 | 2,150.00 | 2,045.00 | 2,110.00 | 2,110.00 | 1.44% | 5,281,739 |
| Sep 9, 2026 | 2,090.00 | 2,110.00 | 2,050.00 | 2,080.00 | 2,080.00 | -0.72% | 980,903 |
| Sep 8, 2026 | 2,135.00 | 2,150.00 | 2,080.00 | 2,095.00 | 2,095.00 | -0.95% | 1,349,889 |
| Sep 7, 2026 | 2,120.00 | 2,155.00 | 2,105.00 | 2,115.00 | 2,115.00 | 0.48% | 1,201,430 |
| Sep 4, 2026 | 2,070.00 | 2,145.00 | 2,065.00 | 2,105.00 | 2,105.00 | 1.45% | 1,808,503 |
| Sep 3, 2026 | 2,030.00 | 2,140.00 | 2,020.00 | 2,075.00 | 2,075.00 | 3.23% | 2,635,768 |
| Sep 2, 2026 | 2,070.00 | 2,075.00 | 2,000.00 | 2,010.00 | 2,010.00 | -2.43% | 1,539,424 |
| Sep 1, 2026 | 2,085.00 | 2,115.00 | 2,030.00 | 2,060.00 | 2,060.00 | -1.44% | 1,027,046 |
| Aug 31, 2026 | 2,110.00 | 2,130.00 | 2,015.00 | 2,090.00 | 2,090.00 | -3.24% | 1,914,506 |
| Aug 28, 2026 | 2,115.00 | 2,175.00 | 2,070.00 | 2,160.00 | 2,160.00 | 2.13% | 1,230,612 |
| Aug 27, 2026 | 2,100.00 | 2,170.00 | 2,060.00 | 2,115.00 | 2,115.00 | 2.92% | 1,996,330 |
| Aug 26, 2026 | 2,145.00 | 2,145.00 | 2,000.00 | 2,055.00 | 2,055.00 | -4.42% | 2,155,645 |
| Aug 25, 2026 | 2,095.00 | 2,170.00 | 2,050.00 | 2,150.00 | 2,150.00 | 1.42% | 2,180,675 |
| Aug 24, 2026 | 2,045.00 | 2,130.00 | 2,025.00 | 2,120.00 | 2,120.00 | 3.67% | 2,549,178 |
| Aug 21, 2026 | 1,973.00 | 2,060.00 | 1,954.00 | 2,045.00 | 2,045.00 | 3.44% | 2,029,068 |
| Aug 20, 2026 | 2,030.00 | 2,035.00 | 1,969.00 | 1,977.00 | 1,977.00 | -2.37% | 1,933,830 |
| Aug 19, 2026 | 2,030.00 | 2,075.00 | 1,984.00 | 2,025.00 | 2,025.00 | -2.41% | 1,719,597 |
| Aug 18, 2026 | 2,035.00 | 2,120.00 | 2,025.00 | 2,075.00 | 2,075.00 | 1.97% | 6,050,282 |