Korea Line Corporation (KRX:005880)
South Korea · Delayed Price · Currency is KRW 2,020.00
-40.00 (-1.94%)
Sep 18, 2026, 3:30 PM KST
Korea Line Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 2,065.00 | 2,095.00 | 2,020.00 | 2,020.00 | 2,020.00 | -1.94% | 957,012 |
| Sep 17, 2026 | 2,035.00 | 2,075.00 | 2,035.00 | 2,060.00 | 2,060.00 | 0.98% | 474,810 |
| Sep 16, 2026 | 2,035.00 | 2,055.00 | 2,020.00 | 2,040.00 | 2,040.00 | 0.49% | 726,557 |
| 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 |
| Aug 14, 2026 | 2,000.00 | 2,040.00 | 1,997.00 | 2,035.00 | 2,035.00 | 2.21% | 1,022,705 |
| Aug 13, 2026 | 2,015.00 | 2,045.00 | 1,990.00 | 1,991.00 | 1,991.00 | -1.19% | 1,635,593 |
| Aug 12, 2026 | 2,025.00 | 2,045.00 | 2,005.00 | 2,015.00 | 2,015.00 | -0.25% | 1,027,552 |
| Aug 11, 2026 | 2,045.00 | 2,065.00 | 2,005.00 | 2,020.00 | 2,020.00 | -0.25% | 1,144,031 |
| Aug 10, 2026 | 2,045.00 | 2,045.00 | 1,957.00 | 2,025.00 | 2,025.00 | -0.98% | 2,018,214 |
| Aug 7, 2026 | 2,005.00 | 2,065.00 | 2,000.00 | 2,045.00 | 2,045.00 | 2.00% | 2,011,698 |
| Aug 6, 2026 | 1,995.00 | 2,045.00 | 1,976.00 | 2,005.00 | 2,005.00 | 0.35% | 2,309,645 |
| Aug 5, 2026 | 1,930.00 | 2,005.00 | 1,929.00 | 1,998.00 | 1,998.00 | 4.23% | 2,575,027 |
| Aug 4, 2026 | 1,815.00 | 1,939.00 | 1,815.00 | 1,917.00 | 1,917.00 | 6.20% | 2,405,370 |
| Aug 3, 2026 | 1,850.00 | 1,890.00 | 1,795.00 | 1,805.00 | 1,805.00 | -2.96% | 1,517,828 |
| Jul 31, 2026 | 1,752.00 | 1,874.00 | 1,734.00 | 1,860.00 | 1,860.00 | 7.27% | 2,661,576 |
| Jul 30, 2026 | 1,651.00 | 1,824.00 | 1,651.00 | 1,734.00 | 1,734.00 | 3.21% | 5,188,492 |
| Jul 29, 2026 | 1,709.00 | 1,794.00 | 1,650.00 | 1,680.00 | 1,680.00 | -2.21% | 3,511,166 |
| Jul 28, 2026 | 1,761.00 | 1,777.00 | 1,697.00 | 1,718.00 | 1,718.00 | -4.87% | 3,345,825 |
| Jul 27, 2026 | 1,870.00 | 1,878.00 | 1,799.00 | 1,806.00 | 1,806.00 | -3.27% | 2,360,664 |
| Jul 24, 2026 | 1,925.00 | 1,948.00 | 1,864.00 | 1,867.00 | 1,867.00 | -2.56% | 5,516,516 |
| Jul 23, 2026 | 1,811.00 | 1,916.00 | 1,808.00 | 1,916.00 | 1,916.00 | 5.97% | 2,408,790 |
| Jul 22, 2026 | 1,800.00 | 1,840.00 | 1,789.00 | 1,808.00 | 1,808.00 | 1.29% | 1,575,914 |
| Jul 21, 2026 | 1,784.00 | 1,862.00 | 1,772.00 | 1,785.00 | 1,785.00 | -1.27% | 2,347,958 |
| Jul 20, 2026 | 1,842.00 | 1,870.00 | 1,806.00 | 1,808.00 | 1,808.00 | -2.59% | 1,677,816 |
| Jul 16, 2026 | 1,905.00 | 1,912.00 | 1,850.00 | 1,856.00 | 1,856.00 | -2.47% | 1,840,323 |
| Jul 15, 2026 | 1,865.00 | 1,933.00 | 1,865.00 | 1,903.00 | 1,903.00 | 2.53% | 2,966,965 |
| Jul 14, 2026 | 1,901.00 | 1,945.00 | 1,822.00 | 1,856.00 | 1,856.00 | -1.75% | 3,615,883 |
| Jul 13, 2026 | 1,953.00 | 2,055.00 | 1,875.00 | 1,889.00 | 1,889.00 | -2.07% | 5,121,240 |
| Jul 10, 2026 | 1,842.00 | 1,975.00 | 1,842.00 | 1,929.00 | 1,929.00 | 4.72% | 3,315,747 |
| Jul 9, 2026 | 1,902.00 | 1,963.00 | 1,818.00 | 1,842.00 | 1,842.00 | -3.61% | 3,445,476 |