Korea Line Corporation (KRX:005880)
South Korea · Delayed Price · Currency is KRW 2,160.00
+45.00 (2.13%)
Aug 28, 2026, 3:30 PM KST
Korea Line Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 2,115.00 | 2,175.00 | 2,070.00 | 2,160.00 | 2,160.00 | 2.13% | 1,222,809 |
| Aug 27, 2026 | 2,100.00 | 2,170.00 | 2,060.00 | 2,115.00 | 2,115.00 | 2.92% | 1,991,097 |
| 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% | 2,160,489 |
| Aug 24, 2026 | 2,045.00 | 2,130.00 | 2,025.00 | 2,120.00 | 2,120.00 | 3.67% | 2,531,400 |
| Aug 21, 2026 | 1,973.00 | 2,060.00 | 1,954.00 | 2,045.00 | 2,045.00 | 3.44% | 2,014,346 |
| Aug 20, 2026 | 2,030.00 | 2,035.00 | 1,969.00 | 1,977.00 | 1,977.00 | -2.37% | 1,927,636 |
| Aug 19, 2026 | 2,030.00 | 2,075.00 | 1,984.00 | 2,025.00 | 2,025.00 | -2.41% | 1,710,355 |
| Aug 18, 2026 | 2,035.00 | 2,120.00 | 2,025.00 | 2,075.00 | 2,075.00 | 1.97% | 6,007,226 |
| Aug 14, 2026 | 2,000.00 | 2,040.00 | 1,997.00 | 2,035.00 | 2,035.00 | 2.21% | 971,760 |
| Aug 13, 2026 | 2,015.00 | 2,045.00 | 1,990.00 | 1,991.00 | 1,991.00 | -1.19% | 1,626,472 |
| Aug 12, 2026 | 2,025.00 | 2,045.00 | 2,005.00 | 2,015.00 | 2,015.00 | -0.25% | 1,021,774 |
| Aug 11, 2026 | 2,045.00 | 2,065.00 | 2,005.00 | 2,020.00 | 2,020.00 | -0.25% | 1,137,883 |
| Aug 10, 2026 | 2,045.00 | 2,045.00 | 1,957.00 | 2,025.00 | 2,025.00 | -0.98% | 2,016,797 |
| 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% | 2,402,427 |
| Aug 3, 2026 | 1,850.00 | 1,890.00 | 1,795.00 | 1,805.00 | 1,805.00 | -2.96% | 1,509,683 |
| 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 |
| Jul 8, 2026 | 1,920.00 | 1,999.00 | 1,872.00 | 1,911.00 | 1,911.00 | -1.39% | 5,258,787 |
| Jul 7, 2026 | 1,922.00 | 2,075.00 | 1,860.00 | 1,938.00 | 1,938.00 | 0.88% | 6,521,603 |
| Jul 6, 2026 | 1,860.00 | 2,095.00 | 1,852.00 | 1,921.00 | 1,921.00 | 3.34% | 8,130,908 |
| Jul 3, 2026 | 1,832.00 | 1,879.00 | 1,807.00 | 1,859.00 | 1,859.00 | 0.22% | 1,543,780 |
| Jul 2, 2026 | 1,867.00 | 1,920.00 | 1,830.00 | 1,855.00 | 1,855.00 | -0.64% | 2,870,135 |
| Jul 1, 2026 | 1,853.00 | 1,893.00 | 1,846.00 | 1,867.00 | 1,867.00 | 0.76% | 1,504,633 |
| Jun 30, 2026 | 1,901.00 | 1,918.00 | 1,853.00 | 1,853.00 | 1,853.00 | -2.52% | 1,276,185 |
| Jun 29, 2026 | 1,759.00 | 1,917.00 | 1,759.00 | 1,901.00 | 1,901.00 | 6.08% | 2,382,350 |
| Jun 26, 2026 | 1,860.00 | 1,879.00 | 1,761.00 | 1,792.00 | 1,792.00 | -4.68% | 2,613,546 |
| Jun 25, 2026 | 1,882.00 | 1,923.00 | 1,858.00 | 1,880.00 | 1,880.00 | -0.05% | 1,293,920 |
| Jun 24, 2026 | 1,817.00 | 1,919.00 | 1,816.00 | 1,881.00 | 1,881.00 | 1.35% | 2,058,586 |
| Jun 23, 2026 | 1,933.00 | 1,957.00 | 1,853.00 | 1,856.00 | 1,856.00 | -3.98% | 2,809,448 |
| Jun 22, 2026 | 1,957.00 | 1,974.00 | 1,915.00 | 1,933.00 | 1,933.00 | -2.52% | 1,681,700 |
| Jun 19, 2026 | 2,070.00 | 2,075.00 | 1,957.00 | 1,983.00 | 1,983.00 | -3.74% | 2,905,561 |
| Jun 18, 2026 | 2,110.00 | 2,110.00 | 2,045.00 | 2,060.00 | 2,060.00 | -2.37% | 2,442,098 |