Korea Line Corporation (005880.KS) KSC
2,200.00
-45(-2.00%)
Currency In KRW
- General
- Statistics
- Historical Data
- Profile
- Financials
2,200.00
-45(-2.00%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 2,220 | 2,200 | 2,200 | 2,350 | 2,195 | 20.19M |
| March 12, 2026 | 2,210 | 2,245 | 2,245 | 2,245 | 2,165 | 5.75M |
| March 11, 2026 | 2,205 | 2,195 | 2,195 | 2,270 | 2,185 | 8.25M |
| March 10, 2026 | 2,155 | 2,185 | 2,185 | 2,235 | 2,130 | 7.05M |
| March 09, 2026 | 2,270 | 2,155 | 2,155 | 2,390 | 2,115 | 21.98M |
| March 06, 2026 | 2,480 | 2,275 | 2,275 | 2,490 | 2,205 | 20.6M |
| March 05, 2026 | 2,175 | 2,420 | 2,420 | 2,530 | 1,998 | 73.58M |
| March 04, 2026 | 2,820 | 2,260 | 2,260 | 3,235 | 2,240 | 120.99M |
| March 03, 2026 | 2,510 | 2,820 | 2,820 | 2,820 | 2,430 | 95.23M |
| February 27, 2026 | 2,200 | 2,170 | 2,170 | 2,235 | 2,150 | 2.89M |
| February 26, 2026 | 2,270 | 2,215 | 2,215 | 2,270 | 2,185 | 3.85M |
| February 25, 2026 | 2,300 | 2,250 | 2,250 | 2,310 | 2,200 | 4.76M |
| February 24, 2026 | 2,250 | 2,295 | 2,295 | 2,305 | 2,220 | 3.95M |
| February 23, 2026 | 2,310 | 2,260 | 2,260 | 2,330 | 2,240 | 6.21M |
| February 20, 2026 | 2,420 | 2,305 | 0 | 2,425 | 2,280 | 9M |
| February 19, 2026 | 2,205 | 2,375 | 0 | 2,420 | 2,205 | 17.77M |
| February 13, 2026 | 2,165 | 2,165 | 0 | 2,190 | 2,140 | 3.09M |
| February 12, 2026 | 2,140 | 2,210 | 0 | 2,225 | 2,120 | 6.09M |
| February 11, 2026 | 2,215 | 2,120 | 0 | 2,215 | 2,105 | 5.4M |
| February 10, 2026 | 2,125 | 2,215 | 0 | 2,225 | 2,105 | 7.61M |
| February 09, 2026 | 2,075 | 2,105 | 0 | 2,130 | 2,020 | 7.45M |
| February 06, 2026 | 2,070 | 2,045 | 0 | 2,090 | 1,984 | 8.68M |
| February 05, 2026 | 2,185 | 2,145 | 0 | 2,200 | 2,095 | 7.19M |
| February 04, 2026 | 2,055 | 2,185 | 0 | 2,295 | 2,045 | 21.28M |
| February 03, 2026 | 2,015 | 2,055 | 0 | 2,060 | 1,982 | 5.88M |
| February 02, 2026 | 1,937 | 1,979 | 0 | 2,045 | 1,901 | 6.12M |
| January 30, 2026 | 2,025 | 1,953 | 0 | 2,050 | 1,915 | 4.85M |
| January 29, 2026 | 1,959 | 2,015 | 0 | 2,025 | 1,910 | 7.36M |
| January 28, 2026 | 1,894 | 1,957 | 0 | 1,966 | 1,890 | 7.35M |
| January 27, 2026 | 1,866 | 1,887 | 0 | 1,890 | 1,852 | 2.61M |
| January 26, 2026 | 1,882 | 1,866 | 0 | 1,904 | 1,854 | 2.7M |
| January 23, 2026 | 1,890 | 1,876 | 0 | 1,890 | 1,838 | 2.79M |
| January 22, 2026 | 1,880 | 1,890 | 0 | 1,942 | 1,862 | 4.1M |
| January 21, 2026 | 1,885 | 1,855 | 0 | 1,897 | 1,831 | 3.28M |
| January 20, 2026 | 1,807 | 1,920 | 0 | 1,930 | 1,790 | 7.7M |
| January 19, 2026 | 1,824 | 1,807 | 0 | 1,825 | 1,773 | 2.39M |
| January 16, 2026 | 1,826 | 1,824 | 0 | 1,860 | 1,817 | 1.91M |
| January 15, 2026 | 1,815 | 1,825 | 0 | 1,849 | 1,802 | 2.25M |
| January 14, 2026 | 1,795 | 1,810 | 0 | 1,817 | 1,772 | 1.77M |
| January 13, 2026 | 1,774 | 1,795 | 0 | 1,796 | 1,768 | 1.71M |
| January 12, 2026 | 1,771 | 1,768 | 0 | 1,838 | 1,744 | 2.2M |
| January 09, 2026 | 1,725 | 1,760 | 0 | 1,767 | 1,718 | 1.65M |
| January 08, 2026 | 1,757 | 1,725 | 0 | 1,763 | 1,716 | 1.59M |
| January 07, 2026 | 1,773 | 1,757 | 0 | 1,784 | 1,721 | 2.28M |
| January 06, 2026 | 1,759 | 1,766 | 0 | 1,795 | 1,757 | 1.67M |
| January 05, 2026 | 1,747 | 1,757 | 0 | 1,763 | 1,721 | 2.63M |
| January 02, 2026 | 1,760 | 1,747 | 0 | 1,785 | 1,736 | 1.75M |
| December 30, 2025 | 1,754 | 1,757 | 0 | 1,783 | 1,752 | 1M |
| December 29, 2025 | 1,760 | 1,756 | 0 | 1,769 | 1,741 | 1.12M |
| December 26, 2025 | 1,800 | 1,760 | 0 | 1,814 | 1,748 | 1.65M |
| December 24, 2025 | 1,792 | 1,788 | 0 | 1,803 | 1,777 | 1.11M |
| December 23, 2025 | 1,822 | 1,791 | 0 | 1,825 | 1,789 | 1.67M |
| December 22, 2025 | 1,825 | 1,819 | 0 | 1,832 | 1,802 | 1.54M |
| December 19, 2025 | 1,845 | 1,818 | 0 | 1,851 | 1,806 | 1.78M |
| December 18, 2025 | 1,840 | 1,839 | 0 | 1,853 | 1,825 | 1.36M |
| December 17, 2025 | 1,857 | 1,863 | 0 | 1,900 | 1,841 | 1.79M |
| December 16, 2025 | 1,878 | 1,857 | 0 | 1,880 | 1,837 | 1.55M |
| December 15, 2025 | 1,895 | 1,875 | 0 | 1,910 | 1,854 | 1.63M |
| December 12, 2025 | 1,910 | 1,897 | 0 | 1,944 | 1,878 | 2.75M |
| December 11, 2025 | 1,844 | 1,903 | 0 | 1,928 | 1,831 | 4.56M |