Unlock stock picks and a broker-level newsfeed that powers Wall Street.

KSE - Delayed Quote KRW

Korea Line Corporation (005880.KS)

Compare
1,560.00
+12.00
+(0.78%)
At close: 3:30:23 PM GMT+9
Currency in KRW
Download
Date Open High Low Close Adj Close Volume
Apr 18, 20251,621.001,628.001,541.001,560.001,560.002,409,740
Apr 17, 20251,533.001,556.001,532.001,548.001,548.00718,151
Apr 16, 20251,577.001,577.001,539.001,546.001,546.001,114,221
Apr 15, 20251,536.001,582.001,535.001,580.001,580.001,397,101
Apr 14, 20251,520.001,558.001,515.001,535.001,535.001,499,034
Apr 11, 20251,445.001,509.001,443.001,505.001,505.001,168,101
Apr 10, 20251,435.001,473.001,420.001,472.001,472.001,866,589
Apr 9, 20251,390.001,409.001,364.001,378.001,378.001,715,191
Apr 8, 20251,463.001,468.001,390.001,404.001,404.002,126,817
Apr 7, 20251,500.001,501.001,422.001,423.001,423.002,932,978
Apr 4, 20251,505.001,569.001,503.001,545.001,545.001,466,597
Apr 3, 20251,530.001,552.001,513.001,529.001,529.002,306,126
Apr 2, 20251,611.001,616.001,570.001,576.001,576.002,141,630
Apr 1, 20251,609.001,639.001,606.001,607.001,607.001,595,138
Mar 31, 20251,639.001,645.001,604.001,605.001,605.001,707,949
Mar 28, 20251,673.001,675.001,640.001,651.001,651.001,452,182
Mar 27, 20251,679.001,691.001,667.001,673.001,673.00909,288
Mar 26, 20251,693.001,699.001,679.001,683.001,683.001,003,008
Mar 25, 20251,697.001,711.001,684.001,693.001,693.001,665,913
Mar 24, 20251,667.001,749.001,667.001,705.001,705.005,733,923
Mar 21, 20251,687.001,692.001,650.001,668.001,668.001,542,838
Mar 20, 20251,700.001,702.001,681.001,684.001,684.001,290,120
Mar 19, 20251,696.001,700.001,680.001,700.001,700.001,376,766
Mar 18, 20251,713.001,715.001,696.001,696.001,696.001,222,228
Mar 17, 20251,725.001,738.001,702.001,706.001,706.001,217,347
Mar 14, 20251,713.001,742.001,694.001,716.001,716.001,282,697
Mar 13, 20251,710.001,736.001,706.001,707.001,707.001,043,030
Mar 12, 20251,758.001,758.001,706.001,706.001,706.002,881,791
Mar 11, 20251,743.001,760.001,733.001,754.001,754.001,635,770
Mar 10, 20251,787.001,817.001,777.001,797.001,797.001,699,572
Mar 7, 20251,822.001,828.001,790.001,798.001,798.001,476,574
Mar 6, 20251,848.001,849.001,792.001,827.001,827.003,380,125
Mar 5, 20251,715.001,826.001,715.001,824.001,824.004,720,720
Mar 4, 20251,686.001,725.001,664.001,718.001,718.001,482,421
Feb 28, 20251,742.001,749.001,686.001,686.001,686.004,752,050
Feb 27, 20251,793.001,803.001,751.001,759.001,759.001,543,138
Feb 26, 20251,829.001,829.001,767.001,788.001,788.003,056,824
Feb 25, 20251,829.001,853.001,810.001,818.001,818.003,935,715
Feb 24, 20251,849.001,875.001,809.001,826.001,826.0010,278,790
Feb 21, 20251,781.001,818.001,760.001,792.001,792.002,668,385
Feb 20, 20251,749.001,808.001,747.001,774.001,774.004,111,366
Feb 19, 20251,725.001,772.001,711.001,747.001,747.003,101,971
Feb 18, 20251,720.001,726.001,701.001,719.001,719.001,356,812
Feb 17, 20251,727.001,730.001,712.001,720.001,720.001,024,931
Feb 14, 20251,734.001,734.001,704.001,717.001,717.001,096,737
Feb 13, 20251,710.001,770.001,710.001,725.001,725.002,725,205
Feb 12, 20251,704.001,711.001,689.001,689.001,689.00910,105
Feb 11, 20251,697.001,715.001,691.001,703.001,703.00999,782
Feb 10, 20251,687.001,695.001,669.001,689.001,689.00702,681
Feb 7, 20251,699.001,703.001,681.001,687.001,687.00639,714
Feb 6, 20251,712.001,718.001,692.001,699.001,699.00777,096
Feb 5, 20251,686.001,723.001,686.001,709.001,709.00852,322
Feb 4, 20251,657.001,686.001,653.001,682.001,682.00804,182
Feb 3, 20251,677.001,687.001,645.001,651.001,651.001,070,233
Jan 31, 20251,681.001,707.001,671.001,690.001,690.00667,161
Jan 24, 20251,697.001,699.001,674.001,681.001,681.00764,373
Jan 23, 20251,750.001,752.001,674.001,680.001,680.002,135,851
Jan 22, 20251,760.001,765.001,732.001,750.001,750.001,336,771
Jan 21, 20251,733.001,769.001,733.001,759.001,759.001,200,305
Jan 20, 20251,741.001,758.001,725.001,733.001,733.001,200,595
Jan 17, 20251,764.001,768.001,741.001,748.001,748.00994,681
Jan 16, 20251,801.001,815.001,756.001,770.001,770.002,604,222
Jan 15, 20251,761.001,822.001,760.001,788.001,788.004,986,976
Jan 14, 20251,732.001,775.001,732.001,757.001,757.001,633,225
Jan 13, 20251,751.001,775.001,725.001,732.001,732.001,855,743
Jan 10, 20251,750.001,761.001,720.001,733.001,733.001,057,631
Jan 9, 20251,778.001,846.001,746.001,746.001,746.005,260,690
Jan 8, 20251,770.001,782.001,752.001,764.001,764.001,474,601
Jan 7, 20251,758.001,782.001,755.001,771.001,771.004,004,017
Jan 6, 20251,750.001,762.001,718.001,758.001,758.003,461,836
Jan 3, 20251,705.001,747.001,690.001,739.001,739.002,256,646
Jan 2, 20251,687.001,705.001,681.001,688.001,688.00734,599
Dec 30, 20241,655.001,698.001,650.001,674.001,674.00878,153
Dec 27, 20241,700.001,700.001,644.001,659.001,659.001,966,143
Dec 26, 20241,734.001,738.001,700.001,701.001,701.001,659,118
Dec 24, 20241,710.001,794.001,710.001,712.001,712.003,673,195
Dec 23, 20241,700.001,748.001,694.001,705.001,705.003,044,967
Dec 20, 20241,688.001,915.001,687.001,687.001,687.0028,749,224
Dec 19, 20241,699.001,699.001,667.001,674.001,674.00937,975
Dec 18, 20241,720.001,723.001,710.001,718.001,718.00504,265
Dec 17, 20241,740.001,740.001,707.001,718.001,718.00837,593
Dec 16, 20241,756.001,763.001,732.001,735.001,735.00740,971
Dec 13, 20241,716.001,745.001,716.001,737.001,737.00577,657
Dec 12, 20241,743.001,744.001,710.001,733.001,733.00749,139
Dec 11, 20241,678.001,735.001,659.001,732.001,732.001,152,868
Dec 10, 20241,580.001,685.001,580.001,678.001,678.001,582,094
Dec 9, 20241,634.001,655.001,580.001,580.001,580.002,447,869
Dec 6, 20241,719.001,745.001,658.001,669.001,669.002,776,506
Dec 5, 20241,773.001,781.001,726.001,732.001,732.00987,843
Dec 4, 20241,751.001,808.001,750.001,775.001,775.002,114,920
Dec 3, 20241,727.001,827.001,727.001,822.001,822.001,500,012
Dec 2, 20241,779.001,789.001,662.001,726.001,726.001,461,473
Nov 29, 20241,811.001,817.001,775.001,779.001,779.001,226,787
Nov 28, 20241,820.001,831.001,804.001,810.001,810.00749,345
Nov 27, 20241,813.001,850.001,812.001,820.001,820.001,448,571
Nov 26, 20241,811.001,824.001,787.001,813.001,813.001,065,897
Nov 25, 20241,780.001,811.001,780.001,811.001,811.001,014,027
Nov 22, 20241,773.001,792.001,772.001,775.001,775.00681,143
Nov 21, 20241,791.001,792.001,765.001,772.001,772.00797,119
Nov 20, 20241,789.001,793.001,775.001,781.001,781.00546,595
Nov 19, 20241,772.001,799.001,770.001,788.001,788.001,215,077
Nov 18, 20241,738.001,800.001,735.001,777.001,777.00975,095
Nov 15, 20241,708.001,741.001,700.001,740.001,740.001,204,568
Nov 14, 20241,709.001,786.001,709.001,721.001,721.001,336,415
Nov 13, 20241,723.001,756.001,709.001,709.001,709.001,689,073
Nov 12, 20241,774.001,794.001,736.001,737.001,737.001,902,056
Nov 11, 20241,847.001,851.001,778.001,778.001,778.001,494,736
Nov 8, 20241,842.001,877.001,841.001,841.001,841.001,541,643
Nov 7, 20241,809.001,839.001,782.001,809.001,809.001,151,406
Nov 6, 20241,818.001,826.001,730.001,809.001,809.001,220,186
Nov 5, 20241,814.001,826.001,809.001,815.001,815.00605,418
Nov 4, 20241,800.001,825.001,794.001,815.001,815.00951,777
Nov 1, 20241,785.001,808.001,785.001,794.001,794.00761,934
Oct 31, 20241,773.001,811.001,754.001,801.001,801.001,886,567
Oct 30, 20241,793.001,810.001,775.001,775.001,775.001,062,453
Oct 29, 20241,799.001,806.001,779.001,792.001,792.00762,210
Oct 28, 20241,761.001,801.001,758.001,797.001,797.00979,779
Oct 25, 20241,782.001,790.001,761.001,767.001,767.001,231,962
Oct 24, 20241,792.001,803.001,784.001,784.001,784.001,139,298
Oct 23, 20241,809.001,815.001,780.001,805.001,805.001,297,998
Oct 22, 20241,842.001,844.001,800.001,809.001,809.001,261,226
Oct 21, 20241,818.001,845.001,818.001,842.001,842.00722,184
Oct 18, 20241,857.001,863.001,821.001,821.001,821.001,141,606
Oct 17, 20241,875.001,878.001,854.001,857.001,857.001,027,667
Oct 16, 20241,857.001,870.001,843.001,861.001,861.00803,514
Oct 15, 20241,890.001,897.001,859.001,860.001,860.001,653,073
Oct 14, 20241,861.001,892.001,858.001,861.001,861.001,173,211
Oct 11, 20241,880.001,898.001,861.001,861.001,861.001,631,143
Oct 10, 20241,915.001,919.001,880.001,880.001,880.002,303,084
Oct 8, 20241,935.001,943.001,911.001,915.001,915.001,778,013
Oct 7, 20241,943.001,955.001,888.001,935.001,935.002,093,251
Oct 4, 20241,990.002,010.001,920.001,940.001,940.004,322,997
Oct 2, 20242,140.002,150.001,996.001,998.001,998.008,245,613
Sep 30, 20242,120.002,130.002,045.002,065.002,065.006,995,220
Sep 27, 20242,020.002,140.002,005.002,105.002,105.0010,331,822
Sep 26, 20242,010.002,030.001,981.002,010.002,010.003,290,512
Sep 25, 20241,980.002,060.001,976.002,010.002,010.005,878,512
Sep 24, 20241,957.001,985.001,941.001,980.001,980.002,292,452
Sep 23, 20241,985.001,998.001,902.001,958.001,958.004,632,066
Sep 20, 20241,897.001,933.001,875.001,913.001,913.003,658,175
Sep 19, 20241,858.001,870.001,825.001,857.001,857.001,095,812
Sep 13, 20241,832.001,863.001,828.001,851.001,851.001,055,525
Sep 12, 20241,805.001,834.001,803.001,832.001,832.001,046,245
Sep 11, 20241,812.001,823.001,784.001,787.001,787.00925,941
Sep 10, 20241,835.001,861.001,807.001,807.001,807.00985,918
Sep 9, 20241,770.001,839.001,754.001,831.001,831.001,384,922
Sep 6, 20241,844.001,850.001,796.001,796.001,796.001,962,421
Sep 5, 20241,843.001,876.001,821.001,841.001,841.002,129,917
Sep 4, 20241,895.001,896.001,840.001,843.001,843.002,243,364
Sep 3, 20241,929.001,930.001,912.001,916.001,916.00927,204
Sep 2, 20241,951.001,955.001,907.001,912.001,912.001,021,562
Aug 30, 20241,887.001,961.001,885.001,955.001,955.003,330,066
Aug 29, 20241,850.001,891.001,837.001,873.001,873.001,811,708
Aug 28, 20241,911.001,913.001,865.001,868.001,868.002,488,677
Aug 27, 20241,922.001,927.001,891.001,909.001,909.001,965,753
Aug 26, 20241,964.001,972.001,917.001,920.001,920.002,175,452
Aug 23, 20241,946.001,950.001,903.001,921.001,921.002,216,456
Aug 22, 20241,945.001,970.001,927.001,965.001,965.002,424,722
Aug 21, 20241,970.001,970.001,935.001,945.001,945.002,447,996
Aug 20, 20241,953.001,984.001,949.001,975.001,975.002,926,698
Aug 19, 20242,010.002,015.001,938.001,938.001,938.004,152,365
Aug 16, 20242,090.002,090.002,000.002,000.002,000.005,279,195
Aug 14, 20242,035.002,090.002,010.002,090.002,090.004,800,865
Aug 13, 20242,055.002,110.002,030.002,050.002,050.009,778,459
Aug 12, 20242,035.002,040.002,000.002,025.002,025.002,841,063
Aug 9, 20242,010.002,060.002,010.002,030.002,030.004,774,656
Aug 8, 20242,055.002,095.001,997.002,015.002,015.006,993,724
Aug 7, 20242,150.002,150.002,030.002,060.002,060.0015,567,367
Aug 6, 20241,853.002,020.001,851.002,005.002,005.0013,112,198
Aug 5, 20242,175.002,200.001,772.001,851.001,851.0018,229,472
Aug 2, 20242,295.002,320.002,085.002,140.002,140.0020,060,394
Aug 1, 20242,245.002,280.002,150.002,255.002,255.0016,131,766
Jul 31, 20242,100.002,220.002,055.002,165.002,165.0012,105,751
Jul 30, 20242,160.002,200.002,100.002,100.002,100.003,057,783
Jul 29, 20242,085.002,245.002,070.002,160.002,160.008,072,724
Jul 26, 20241,970.002,070.001,970.002,060.002,060.003,478,650
Jul 25, 20242,000.002,030.001,965.001,973.001,973.002,876,646
Jul 24, 20242,025.002,050.002,000.002,030.002,030.002,451,664
Jul 23, 20242,045.002,060.002,020.002,040.002,040.002,015,562
Jul 22, 20242,060.002,080.002,015.002,040.002,040.002,692,811
Jul 19, 20242,135.002,140.002,050.002,060.002,060.002,810,798
Jul 18, 20242,120.002,135.002,080.002,135.002,135.003,867,748
Jul 17, 20242,185.002,205.002,140.002,140.002,140.004,269,444
Jul 16, 20242,260.002,260.002,185.002,185.002,185.004,217,540
Jul 15, 20242,230.002,255.002,220.002,240.002,240.003,089,241
Jul 12, 20242,290.002,305.002,215.002,230.002,230.005,016,811
Jul 11, 20242,355.002,360.002,280.002,290.002,290.004,258,044
Jul 10, 20242,340.002,390.002,325.002,345.002,345.006,022,348
Jul 9, 20242,480.002,485.002,300.002,345.002,345.0012,071,596
Jul 8, 20242,490.002,500.002,450.002,480.002,480.005,319,973
Jul 5, 20242,615.002,635.002,505.002,510.002,510.007,787,803
Jul 4, 20242,585.002,650.002,550.002,635.002,635.007,360,426
Jul 3, 20242,655.002,710.002,600.002,615.002,615.009,079,197
Jul 2, 20242,725.002,785.002,635.002,655.002,655.0012,421,360
Jul 1, 20242,930.002,965.002,705.002,725.002,725.0027,589,283
Jun 28, 20242,465.002,985.002,450.002,895.002,895.00121,420,643
Jun 27, 20242,460.002,480.002,390.002,390.002,390.007,213,160
Jun 26, 20242,450.002,510.002,415.002,470.002,470.0011,120,306
Jun 25, 20242,480.002,710.002,390.002,455.002,455.0091,608,082
Jun 24, 20242,270.002,335.002,250.002,270.002,270.002,929,939
Jun 21, 20242,360.002,400.002,250.002,250.002,250.003,938,838
Jun 20, 20242,295.002,395.002,275.002,330.002,330.007,705,670
Jun 19, 20242,250.002,280.002,225.002,280.002,280.001,984,544
Jun 18, 20242,270.002,285.002,205.002,240.002,240.002,669,060
Jun 17, 20242,355.002,360.002,265.002,265.002,265.002,449,438
Jun 14, 20242,315.002,365.002,290.002,335.002,335.003,321,344
Jun 13, 20242,295.002,345.002,270.002,295.002,295.002,268,196
Jun 12, 20242,315.002,350.002,265.002,300.002,300.002,583,034
Jun 11, 20242,380.002,415.002,295.002,330.002,330.003,902,877
Jun 10, 20242,370.002,425.002,315.002,385.002,385.004,064,249
Jun 7, 20242,280.002,430.002,270.002,410.002,410.009,562,633
Jun 5, 20242,445.002,455.002,260.002,280.002,280.0013,029,612
Jun 4, 20242,435.002,455.002,335.002,365.002,365.0010,516,349
Jun 3, 20242,510.002,560.002,415.002,440.002,440.0023,522,816
May 31, 20242,190.002,525.002,190.002,490.002,490.00123,795,346
May 30, 20242,195.002,250.002,150.002,155.002,155.006,456,953
May 29, 20242,240.002,255.002,160.002,180.002,180.005,685,775
May 28, 20242,170.002,215.002,140.002,180.002,180.004,753,475
May 27, 20242,245.002,270.002,140.002,165.002,165.005,786,801
May 24, 20242,120.002,215.002,115.002,190.002,190.005,208,771
May 23, 20242,165.002,185.002,115.002,160.002,160.003,681,957
May 22, 20242,190.002,265.002,165.002,190.002,190.009,248,484
May 21, 20242,175.002,220.002,130.002,190.002,190.005,852,524
May 20, 20242,230.002,255.002,135.002,175.002,175.0011,709,829
May 17, 20242,175.002,395.002,155.002,245.002,245.0055,384,325
May 16, 20242,180.002,200.002,095.002,105.002,105.006,689,820
May 14, 20242,250.002,255.002,115.002,180.002,180.0014,714,240
May 13, 20242,210.002,215.002,105.002,135.002,135.0013,601,862
May 10, 20241,950.002,225.001,942.002,200.002,200.0045,687,561
May 9, 20241,906.001,963.001,898.001,943.001,943.004,706,040
May 8, 20241,840.001,923.001,823.001,901.001,901.007,130,936
May 7, 20241,803.001,820.001,796.001,820.001,820.001,697,095
May 3, 20241,800.001,820.001,789.001,795.001,795.001,250,643
May 2, 20241,787.001,802.001,780.001,797.001,797.00757,928
Apr 30, 20241,807.001,820.001,783.001,788.001,788.001,564,515
Apr 29, 20241,755.001,811.001,753.001,807.001,807.002,556,746
Apr 26, 20241,783.001,793.001,752.001,755.001,755.002,456,578
Apr 25, 20241,801.001,811.001,783.001,783.001,783.001,801,603
Apr 24, 20241,785.001,804.001,785.001,801.001,801.001,633,972
Apr 23, 20241,804.001,827.001,785.001,785.001,785.002,785,920
Apr 22, 20241,801.001,836.001,771.001,807.001,807.003,321,950
Apr 19, 20241,835.002,015.001,779.001,830.001,830.0028,283,878
Apr 18, 20241,740.001,815.001,740.001,803.001,803.002,468,480