Korea Line Corporation (KRX:005880)
South Korea · Delayed Price · Currency is KRW 1,789.00
-19.00 (-1.05%)
Last updated: Jul 21, 2026, 2:16 PM KST
Korea Line Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 1,784.00 | 1,862.00 | 1,780.00 | 1,810.00 | - | 0.11% | 1,773,395 |
| 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% | 1,829,048 |
| Jul 15, 2026 | 1,865.00 | 1,933.00 | 1,865.00 | 1,903.00 | 1,903.00 | 2.53% | 2,946,706 |
| Jul 14, 2026 | 1,901.00 | 1,945.00 | 1,822.00 | 1,856.00 | 1,856.00 | -1.75% | 3,321,096 |
| Jul 13, 2026 | 1,953.00 | 2,055.00 | 1,875.00 | 1,889.00 | 1,889.00 | -2.07% | 5,093,233 |
| Jul 10, 2026 | 1,842.00 | 1,975.00 | 1,842.00 | 1,929.00 | 1,929.00 | 4.72% | 3,304,284 |
| Jul 9, 2026 | 1,902.00 | 1,963.00 | 1,818.00 | 1,842.00 | 1,842.00 | -3.61% | 3,425,540 |
| 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% | 6,509,893 |
| Jul 6, 2026 | 1,860.00 | 2,095.00 | 1,852.00 | 1,921.00 | 1,921.00 | 3.34% | 8,109,270 |
| Jul 3, 2026 | 1,832.00 | 1,879.00 | 1,807.00 | 1,859.00 | 1,859.00 | 0.22% | 1,536,219 |
| Jul 2, 2026 | 1,867.00 | 1,920.00 | 1,830.00 | 1,855.00 | 1,855.00 | -0.64% | 2,842,382 |
| Jul 1, 2026 | 1,853.00 | 1,893.00 | 1,846.00 | 1,867.00 | 1,867.00 | 0.76% | 1,498,962 |
| Jun 30, 2026 | 1,901.00 | 1,918.00 | 1,853.00 | 1,853.00 | 1,853.00 | -2.52% | 1,272,785 |
| Jun 29, 2026 | 1,759.00 | 1,917.00 | 1,759.00 | 1,901.00 | 1,901.00 | 6.08% | 2,371,338 |
| 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% | 1,266,650 |
| Jun 24, 2026 | 1,817.00 | 1,919.00 | 1,816.00 | 1,881.00 | 1,881.00 | 1.35% | 2,032,840 |
| 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% | 2,895,624 |
| Jun 18, 2026 | 2,110.00 | 2,110.00 | 2,045.00 | 2,060.00 | 2,060.00 | -2.37% | 2,416,654 |
| Jun 17, 2026 | 2,125.00 | 2,165.00 | 2,085.00 | 2,110.00 | 2,110.00 | -0.71% | 1,783,348 |
| Jun 16, 2026 | 2,145.00 | 2,150.00 | 2,080.00 | 2,125.00 | 2,125.00 | 0.47% | 2,624,501 |
| Jun 15, 2026 | 2,080.00 | 2,145.00 | 2,060.00 | 2,115.00 | 2,115.00 | 4.44% | 4,772,610 |
| Jun 12, 2026 | 1,968.00 | 2,065.00 | 1,968.00 | 2,025.00 | 2,025.00 | 4.06% | 4,357,816 |
| Jun 11, 2026 | 1,910.00 | 2,045.00 | 1,885.00 | 1,946.00 | 1,946.00 | 1.35% | 6,195,623 |
| Jun 10, 2026 | 1,930.00 | 2,025.00 | 1,873.00 | 1,920.00 | 1,920.00 | -0.88% | 3,983,225 |
| Jun 9, 2026 | 1,890.00 | 1,975.00 | 1,866.00 | 1,937.00 | 1,937.00 | 2.49% | 3,351,194 |
| Jun 8, 2026 | 1,900.00 | 1,980.00 | 1,881.00 | 1,890.00 | 1,890.00 | -6.90% | 3,740,874 |
| Jun 5, 2026 | 2,045.00 | 2,055.00 | 1,980.00 | 2,030.00 | 2,030.00 | -0.73% | 2,694,467 |
| Jun 4, 2026 | 2,050.00 | 2,085.00 | 2,015.00 | 2,045.00 | 2,045.00 | -0.49% | 2,690,014 |
| Jun 2, 2026 | 2,105.00 | 2,135.00 | 2,040.00 | 2,055.00 | 2,055.00 | -2.84% | 5,244,043 |
| Jun 1, 2026 | 2,230.00 | 2,245.00 | 2,100.00 | 2,115.00 | 2,115.00 | -6.00% | 6,051,968 |
| May 29, 2026 | 2,340.00 | 2,375.00 | 2,195.00 | 2,250.00 | 2,250.00 | -3.23% | 5,285,682 |
| May 28, 2026 | 2,400.00 | 2,430.00 | 2,280.00 | 2,325.00 | 2,325.00 | -3.13% | 6,056,141 |
| May 27, 2026 | 2,515.00 | 2,535.00 | 2,335.00 | 2,400.00 | 2,400.00 | -4.38% | 6,581,476 |
| May 26, 2026 | 2,600.00 | 2,615.00 | 2,505.00 | 2,510.00 | 2,510.00 | -2.71% | 4,220,850 |
| May 22, 2026 | 2,475.00 | 2,585.00 | 2,465.00 | 2,580.00 | 2,580.00 | 5.09% | 5,681,213 |
| May 21, 2026 | 2,490.00 | 2,610.00 | 2,450.00 | 2,455.00 | 2,455.00 | 0.41% | 7,381,960 |
| May 20, 2026 | 2,500.00 | 2,510.00 | 2,395.00 | 2,445.00 | 2,445.00 | -2.20% | 3,999,394 |
| May 19, 2026 | 2,495.00 | 2,600.00 | 2,455.00 | 2,500.00 | 2,500.00 | - | 6,549,161 |
| May 18, 2026 | 2,520.00 | 2,545.00 | 2,400.00 | 2,500.00 | 2,500.00 | 0.40% | 5,117,525 |
| May 15, 2026 | 2,555.00 | 2,595.00 | 2,445.00 | 2,490.00 | 2,490.00 | -2.35% | 8,751,874 |
| May 14, 2026 | 2,405.00 | 2,600.00 | 2,400.00 | 2,550.00 | 2,550.00 | 6.92% | 16,870,110 |
| May 13, 2026 | 2,460.00 | 2,525.00 | 2,365.00 | 2,385.00 | 2,385.00 | -2.05% | 8,229,048 |
| May 12, 2026 | 2,520.00 | 2,710.00 | 2,375.00 | 2,435.00 | 2,435.00 | -3.56% | 30,871,610 |
| May 11, 2026 | 2,550.00 | 2,580.00 | 2,470.00 | 2,525.00 | 2,525.00 | -0.79% | 5,414,103 |
| May 8, 2026 | 2,655.00 | 2,655.00 | 2,405.00 | 2,545.00 | 2,545.00 | -4.68% | 8,036,126 |