Skip to main content
logo
Korea Line Corporation (KRX:005880)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,425.00
-75.00 (-3.00%)
Last updated: May 20, 2026, 1:55 PM KST

Korea Line Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 19, 20262,495.002,600.002,490.002,570.00-2.80%2,396,387
May 18, 20262,520.002,545.002,400.002,500.002,500.000.40%5,117,525
May 15, 20262,555.002,595.002,445.002,490.002,490.00-2.35%8,751,874
May 14, 20262,405.002,600.002,400.002,550.002,550.006.92%16,870,110
May 13, 20262,460.002,525.002,365.002,385.002,385.00-2.05%8,229,048
May 12, 20262,520.002,710.002,375.002,435.002,435.00-3.56%30,871,610
May 11, 20262,550.002,580.002,470.002,525.002,525.00-0.79%5,414,103
May 8, 20262,655.002,655.002,405.002,545.002,545.00-4.68%8,036,126
May 7, 20262,590.002,785.002,590.002,670.002,670.003.89%15,193,110
May 6, 20262,615.002,630.002,500.002,570.002,570.00-1.15%8,485,538
May 4, 20262,595.002,730.002,575.002,600.002,600.000.19%10,723,040
Apr 30, 20262,665.002,815.002,585.002,595.002,595.00-1.89%17,092,120
Apr 29, 20262,695.002,695.002,615.002,645.002,645.00-1.49%6,598,887
Apr 28, 20262,685.002,800.002,665.002,685.002,685.000.37%12,008,430
Apr 27, 20262,765.002,780.002,640.002,675.002,675.00-3.25%10,846,090
Apr 24, 20262,635.002,870.002,630.002,765.002,765.004.93%36,225,150
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%10,726,480
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%29,539,300
Apr 17, 20262,865.002,945.002,715.002,750.002,750.00-4.01%25,128,470
Apr 16, 20262,665.003,180.002,665.002,865.002,865.007.50%170,251,500
Apr 15, 20262,600.002,740.002,600.002,665.002,665.000.57%40,831,340
Apr 14, 20262,790.002,870.002,645.002,650.002,650.00-7.34%38,347,220
Apr 13, 20263,310.003,385.002,810.002,860.002,860.00-7.44%99,981,680
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%9,767,911
Apr 8, 20262,320.002,400.002,285.002,355.002,355.002.84%11,952,770
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%8,872,611
Apr 3, 20262,330.002,450.002,320.002,390.002,390.002.58%16,001,210
Apr 2, 20262,435.002,565.002,310.002,330.002,330.00-3.52%56,558,560
Apr 1, 20262,265.002,460.002,205.002,415.002,415.000.84%30,453,110
Mar 31, 20262,260.002,545.002,245.002,395.002,395.005.97%80,920,730
Mar 30, 20262,365.002,390.002,245.002,260.002,260.00-2.38%10,369,330
Mar 27, 20262,310.002,385.002,245.002,315.002,315.00-1.70%8,491,923
Mar 26, 20262,485.002,490.002,320.002,355.002,355.00-3.29%13,012,880
Mar 25, 20262,320.002,540.002,315.002,435.002,435.004.28%35,236,860
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