Skip to main content
logo
Korea Line Corporation (KRX:005880)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,650.00
-35.00 (-1.30%)
Last updated: Apr 29, 2026, 2:05 PM KST

Korea Line Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20262,695.002,695.002,615.002,630.00--2.05%5,103,464
Apr 28, 20262,685.002,800.002,665.002,685.002,685.000.37%11,852,571
Apr 27, 20262,765.002,780.002,640.002,675.002,675.00-3.25%10,556,240
Apr 24, 20262,635.002,870.002,630.002,765.002,765.004.93%35,980,587
Apr 23, 20262,730.002,755.002,605.002,635.002,635.00-3.30%14,148,880
Apr 22, 20262,755.002,760.002,655.002,725.002,725.000.18%10,527,055
Apr 21, 20262,685.002,755.002,650.002,720.002,720.001.30%12,226,660
Apr 20, 20262,810.002,825.002,635.002,685.002,685.00-2.36%29,281,009
Apr 17, 20262,865.002,945.002,715.002,750.002,750.00-4.01%24,677,786
Apr 16, 20262,665.003,180.002,665.002,865.002,865.007.50%169,401,343
Apr 15, 20262,600.002,740.002,600.002,665.002,665.000.57%40,095,810
Apr 14, 20262,790.002,870.002,645.002,650.002,650.00-7.34%37,598,720
Apr 13, 20263,310.003,385.002,810.002,860.002,860.00-7.44%98,680,014
Apr 10, 20262,400.003,090.002,380.003,090.003,090.0029.83%157,068,600
Apr 9, 20262,375.002,450.002,335.002,380.002,380.001.06%9,670,200
Apr 8, 20262,320.002,400.002,285.002,355.002,355.002.84%11,849,843
Apr 7, 20262,320.002,370.002,270.002,290.002,290.00-0.65%6,998,307
Apr 6, 20262,415.002,415.002,305.002,305.002,305.00-3.56%8,434,127
Apr 3, 20262,330.002,450.002,320.002,390.002,390.002.58%15,835,829
Apr 2, 20262,435.002,565.002,310.002,330.002,330.00-3.52%56,228,900
Apr 1, 20262,265.002,460.002,205.002,415.002,415.000.84%30,092,952
Mar 31, 20262,260.002,545.002,245.002,395.002,395.005.97%78,973,698
Mar 30, 20262,365.002,390.002,245.002,260.002,260.00-2.38%10,196,097
Mar 27, 20262,310.002,385.002,245.002,315.002,315.00-1.70%8,417,025
Mar 26, 20262,485.002,490.002,320.002,355.002,355.00-3.29%12,410,492
Mar 25, 20262,320.002,540.002,315.002,435.002,435.004.28%34,810,042
Mar 24, 20262,260.002,360.002,250.002,335.002,335.004.47%24,622,410
Mar 23, 20262,375.002,475.002,235.002,235.002,235.00-4.89%37,877,520
Mar 20, 20262,225.002,390.002,225.002,350.002,350.005.15%22,424,820
Mar 19, 20262,365.002,365.002,230.002,235.002,235.00-1.54%16,087,700
Mar 18, 20262,330.002,405.002,250.002,270.002,270.00-4.22%18,447,400
Mar 17, 20262,380.002,695.002,280.002,370.002,370.00-5.77%131,146,700
Mar 16, 20262,215.002,770.002,215.002,515.002,515.0014.32%198,583,800
Mar 13, 20262,220.002,350.002,195.002,200.002,200.00-2.00%20,181,670
Mar 12, 20262,210.002,245.002,165.002,245.002,245.002.28%5,699,450
Mar 11, 20262,205.002,270.002,185.002,195.002,195.000.23%8,259,534
Mar 10, 20262,155.002,235.002,130.002,190.002,190.001.62%10,962,560
Mar 9, 20262,270.002,390.002,115.002,155.002,155.00-5.27%21,853,850
Mar 6, 20262,480.002,490.002,205.002,275.002,275.00-5.99%21,202,870
Mar 5, 20262,175.002,530.001,998.002,420.002,420.008.52%73,577,250
Mar 4, 20262,820.003,235.002,230.002,230.002,230.00-20.92%141,910,300
Mar 3, 20262,510.002,820.002,430.002,820.002,820.0029.95%95,299,730
Feb 27, 20262,200.002,235.002,150.002,170.002,170.00-2.03%2,873,137
Feb 26, 20262,270.002,270.002,185.002,215.002,215.00-1.56%3,844,163
Feb 25, 20262,300.002,310.002,200.002,250.002,250.00-1.96%4,759,697
Feb 24, 20262,250.002,305.002,220.002,295.002,295.001.55%3,909,274
Feb 23, 20262,310.002,330.002,240.002,260.002,260.00-1.95%6,206,463
Feb 20, 20262,420.002,425.002,280.002,305.002,305.00-2.95%9,093,190
Feb 19, 20262,205.002,420.002,205.002,375.002,375.009.70%17,770,930
Feb 13, 20262,165.002,190.002,140.002,165.002,165.00-2.04%3,094,639