Korea Line Corporation (KRX:005880)
South Korea
· Delayed Price · Currency is KRW 2,200.00
-75.00 (-3.30%)
Last updated: Mar 9, 2026, 2:36 PM KST
Korea Line Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 2,270.00 | 2,390.00 | 2,115.00 | 2,155.00 | 2,155.00 | -5.27% | 21,740,899 |
| Mar 6, 2026 | 2,480.00 | 2,490.00 | 2,205.00 | 2,275.00 | 2,275.00 | -5.99% | 20,861,416 |
| Mar 5, 2026 | 2,175.00 | 2,530.00 | 1,998.00 | 2,420.00 | 2,420.00 | 8.52% | 72,947,929 |
| Mar 4, 2026 | 2,820.00 | 3,235.00 | 2,230.00 | 2,230.00 | 2,230.00 | -20.92% | 140,175,400 |
| Mar 3, 2026 | 2,510.00 | 2,820.00 | 2,430.00 | 2,820.00 | 2,820.00 | 29.95% | 95,299,730 |
| Feb 27, 2026 | 2,200.00 | 2,235.00 | 2,150.00 | 2,170.00 | 2,170.00 | -2.03% | 2,873,137 |
| Feb 26, 2026 | 2,270.00 | 2,270.00 | 2,185.00 | 2,215.00 | 2,215.00 | -1.56% | 3,844,163 |
| Feb 25, 2026 | 2,300.00 | 2,310.00 | 2,200.00 | 2,250.00 | 2,250.00 | -1.96% | 4,759,697 |
| Feb 24, 2026 | 2,250.00 | 2,305.00 | 2,220.00 | 2,295.00 | 2,295.00 | 1.55% | 3,878,273 |
| Feb 23, 2026 | 2,310.00 | 2,330.00 | 2,240.00 | 2,260.00 | 2,260.00 | -1.95% | 6,206,463 |
| Feb 20, 2026 | 2,420.00 | 2,425.00 | 2,280.00 | 2,305.00 | 2,305.00 | -2.95% | 8,973,703 |
| Feb 19, 2026 | 2,205.00 | 2,420.00 | 2,205.00 | 2,375.00 | 2,375.00 | 9.70% | 17,658,200 |
| Feb 13, 2026 | 2,165.00 | 2,190.00 | 2,140.00 | 2,165.00 | 2,165.00 | -2.04% | 3,062,840 |
| Feb 12, 2026 | 2,140.00 | 2,225.00 | 2,120.00 | 2,210.00 | 2,210.00 | 4.25% | 6,018,493 |
| Feb 11, 2026 | 2,215.00 | 2,215.00 | 2,105.00 | 2,120.00 | 2,120.00 | -4.29% | 5,395,087 |
| Feb 10, 2026 | 2,125.00 | 2,225.00 | 2,105.00 | 2,215.00 | 2,215.00 | 5.23% | 7,476,476 |
| Feb 9, 2026 | 2,075.00 | 2,130.00 | 2,020.00 | 2,105.00 | 2,105.00 | 2.93% | 7,409,443 |
| Feb 6, 2026 | 2,070.00 | 2,090.00 | 1,984.00 | 2,045.00 | 2,045.00 | -4.66% | 8,602,426 |
| Feb 5, 2026 | 2,185.00 | 2,200.00 | 2,095.00 | 2,145.00 | 2,145.00 | -1.83% | 7,079,292 |
| Feb 4, 2026 | 2,055.00 | 2,295.00 | 2,045.00 | 2,185.00 | 2,185.00 | 6.33% | 21,154,682 |
| Feb 3, 2026 | 2,015.00 | 2,060.00 | 1,982.00 | 2,055.00 | 2,055.00 | 3.84% | 5,776,053 |
| Feb 2, 2026 | 1,937.00 | 2,045.00 | 1,901.00 | 1,979.00 | 1,979.00 | 1.33% | 6,123,079 |
| Jan 30, 2026 | 2,025.00 | 2,050.00 | 1,915.00 | 1,953.00 | 1,953.00 | -3.08% | 4,805,400 |
| Jan 29, 2026 | 1,959.00 | 2,025.00 | 1,910.00 | 2,015.00 | 2,015.00 | 2.96% | 7,262,200 |
| Jan 28, 2026 | 1,894.00 | 1,966.00 | 1,890.00 | 1,957.00 | 1,957.00 | 3.71% | 7,255,809 |
| Jan 27, 2026 | 1,866.00 | 1,890.00 | 1,852.00 | 1,887.00 | 1,887.00 | 1.13% | 2,588,890 |
| Jan 26, 2026 | 1,882.00 | 1,904.00 | 1,854.00 | 1,866.00 | 1,866.00 | -0.53% | 2,597,562 |
| Jan 23, 2026 | 1,890.00 | 1,890.00 | 1,838.00 | 1,876.00 | 1,876.00 | -0.74% | 2,767,575 |
| Jan 22, 2026 | 1,880.00 | 1,942.00 | 1,862.00 | 1,890.00 | 1,890.00 | 1.89% | 4,066,274 |
| Jan 21, 2026 | 1,885.00 | 1,897.00 | 1,831.00 | 1,855.00 | 1,855.00 | -3.39% | 3,238,297 |
| Jan 20, 2026 | 1,807.00 | 1,930.00 | 1,790.00 | 1,920.00 | 1,920.00 | 6.25% | 7,631,364 |
| Jan 19, 2026 | 1,824.00 | 1,825.00 | 1,773.00 | 1,807.00 | 1,807.00 | -0.93% | 2,338,300 |
| Jan 16, 2026 | 1,826.00 | 1,860.00 | 1,817.00 | 1,824.00 | 1,824.00 | -0.05% | 1,887,796 |
| Jan 15, 2026 | 1,815.00 | 1,849.00 | 1,802.00 | 1,825.00 | 1,825.00 | 0.83% | 2,221,636 |
| Jan 14, 2026 | 1,795.00 | 1,817.00 | 1,772.00 | 1,810.00 | 1,810.00 | 0.84% | 1,765,069 |
| Jan 13, 2026 | 1,774.00 | 1,796.00 | 1,768.00 | 1,795.00 | 1,795.00 | 1.53% | 1,700,250 |
| Jan 12, 2026 | 1,771.00 | 1,838.00 | 1,744.00 | 1,768.00 | 1,768.00 | 0.45% | 2,170,117 |
| Jan 9, 2026 | 1,725.00 | 1,767.00 | 1,718.00 | 1,760.00 | 1,760.00 | 2.03% | 1,629,162 |
| Jan 8, 2026 | 1,757.00 | 1,763.00 | 1,716.00 | 1,725.00 | 1,725.00 | -1.82% | 1,582,183 |
| Jan 7, 2026 | 1,773.00 | 1,784.00 | 1,721.00 | 1,757.00 | 1,757.00 | -0.51% | 2,269,236 |
| Jan 6, 2026 | 1,759.00 | 1,795.00 | 1,757.00 | 1,766.00 | 1,766.00 | 0.51% | 1,668,497 |
| Jan 5, 2026 | 1,747.00 | 1,763.00 | 1,721.00 | 1,757.00 | 1,757.00 | 0.57% | 2,541,518 |
| Jan 2, 2026 | 1,760.00 | 1,785.00 | 1,736.00 | 1,747.00 | 1,747.00 | -0.57% | 1,719,550 |
| Dec 30, 2025 | 1,754.00 | 1,783.00 | 1,752.00 | 1,757.00 | 1,757.00 | 0.06% | 994,266 |
| Dec 29, 2025 | 1,760.00 | 1,769.00 | 1,741.00 | 1,756.00 | 1,756.00 | -0.23% | 1,120,953 |
| Dec 26, 2025 | 1,800.00 | 1,814.00 | 1,748.00 | 1,760.00 | 1,760.00 | -1.57% | 1,634,828 |
| Dec 24, 2025 | 1,792.00 | 1,803.00 | 1,777.00 | 1,788.00 | 1,788.00 | -0.17% | 1,102,770 |
| Dec 23, 2025 | 1,822.00 | 1,825.00 | 1,789.00 | 1,791.00 | 1,791.00 | -1.54% | 1,641,855 |
| Dec 22, 2025 | 1,825.00 | 1,832.00 | 1,802.00 | 1,819.00 | 1,819.00 | 0.06% | 1,513,615 |
| Dec 19, 2025 | 1,845.00 | 1,851.00 | 1,806.00 | 1,818.00 | 1,818.00 | -1.14% | 1,777,348 |
| Dec 18, 2025 | 1,840.00 | 1,853.00 | 1,825.00 | 1,839.00 | 1,839.00 | -1.29% | 1,343,937 |
| Dec 17, 2025 | 1,857.00 | 1,900.00 | 1,841.00 | 1,863.00 | 1,863.00 | 0.32% | 1,788,856 |
| Dec 16, 2025 | 1,878.00 | 1,880.00 | 1,837.00 | 1,857.00 | 1,857.00 | -0.96% | 1,518,030 |
| Dec 15, 2025 | 1,895.00 | 1,910.00 | 1,854.00 | 1,875.00 | 1,875.00 | -1.16% | 1,607,646 |
| Dec 12, 2025 | 1,910.00 | 1,944.00 | 1,878.00 | 1,897.00 | 1,897.00 | -0.32% | 2,740,558 |
| Dec 11, 2025 | 1,844.00 | 1,928.00 | 1,831.00 | 1,903.00 | 1,903.00 | 3.26% | 4,460,627 |
| Dec 10, 2025 | 1,880.00 | 1,880.00 | 1,842.00 | 1,843.00 | 1,843.00 | -2.02% | 2,054,620 |
| Dec 9, 2025 | 1,873.00 | 1,903.00 | 1,862.00 | 1,881.00 | 1,881.00 | - | 2,053,724 |
| Dec 8, 2025 | 1,957.00 | 1,957.00 | 1,875.00 | 1,881.00 | 1,881.00 | -3.69% | 4,102,621 |
| Dec 5, 2025 | 1,965.00 | 1,988.00 | 1,906.00 | 1,953.00 | 1,953.00 | 0.31% | 4,944,139 |
| Dec 4, 2025 | 1,911.00 | 2,090.00 | 1,906.00 | 1,947.00 | 1,947.00 | 2.37% | 19,287,018 |
| Dec 3, 2025 | 1,985.00 | 1,989.00 | 1,883.00 | 1,902.00 | 1,902.00 | -1.45% | 8,518,403 |
| Dec 2, 2025 | 1,770.00 | 1,939.00 | 1,767.00 | 1,930.00 | 1,930.00 | 9.04% | 19,531,870 |
| Dec 1, 2025 | 1,720.00 | 1,789.00 | 1,719.00 | 1,770.00 | 1,770.00 | 3.27% | 1,993,946 |
| Nov 28, 2025 | 1,737.00 | 1,737.00 | 1,707.00 | 1,714.00 | 1,714.00 | -0.41% | 1,111,333 |
| Nov 27, 2025 | 1,753.00 | 1,777.00 | 1,717.00 | 1,721.00 | 1,721.00 | -1.83% | 767,745 |
| Nov 26, 2025 | 1,695.00 | 1,754.00 | 1,692.00 | 1,753.00 | 1,753.00 | 3.73% | 1,694,293 |
| Nov 25, 2025 | 1,716.00 | 1,741.00 | 1,687.00 | 1,690.00 | 1,690.00 | -1.11% | 1,545,707 |
| Nov 24, 2025 | 1,728.00 | 1,743.00 | 1,706.00 | 1,709.00 | 1,709.00 | -1.10% | 1,244,642 |
| Nov 21, 2025 | 1,730.00 | 1,784.00 | 1,705.00 | 1,728.00 | 1,728.00 | -1.54% | 2,979,790 |
| Nov 20, 2025 | 1,705.00 | 1,759.00 | 1,697.00 | 1,755.00 | 1,755.00 | 3.66% | 1,730,282 |
| Nov 19, 2025 | 1,714.00 | 1,720.00 | 1,680.00 | 1,693.00 | 1,693.00 | -0.65% | 2,343,419 |
| Nov 18, 2025 | 1,742.00 | 1,752.00 | 1,701.00 | 1,704.00 | 1,704.00 | -2.74% | 2,265,645 |
| Nov 17, 2025 | 1,780.00 | 1,788.00 | 1,733.00 | 1,752.00 | 1,752.00 | -0.96% | 1,495,811 |
| Nov 14, 2025 | 1,792.00 | 1,822.00 | 1,768.00 | 1,769.00 | 1,769.00 | -2.43% | 1,865,686 |
| Nov 13, 2025 | 1,830.00 | 1,845.00 | 1,800.00 | 1,813.00 | 1,813.00 | -0.77% | 1,250,746 |
| Nov 12, 2025 | 1,814.00 | 1,828.00 | 1,793.00 | 1,827.00 | 1,827.00 | 0.77% | 1,546,771 |
| Nov 11, 2025 | 1,850.00 | 1,878.00 | 1,796.00 | 1,813.00 | 1,813.00 | -2.00% | 1,839,606 |
| Nov 10, 2025 | 1,796.00 | 1,862.00 | 1,794.00 | 1,850.00 | 1,850.00 | 3.64% | 2,209,000 |
| Nov 7, 2025 | 1,798.00 | 1,798.00 | 1,748.00 | 1,785.00 | 1,785.00 | -1.54% | 2,809,789 |
| Nov 6, 2025 | 1,830.00 | 1,875.00 | 1,797.00 | 1,813.00 | 1,813.00 | 0.28% | 2,198,606 |
| Nov 5, 2025 | 1,914.00 | 1,915.00 | 1,768.00 | 1,808.00 | 1,808.00 | -5.24% | 5,799,396 |
| Nov 4, 2025 | 1,853.00 | 1,921.00 | 1,829.00 | 1,908.00 | 1,908.00 | 2.97% | 5,795,594 |
| Nov 3, 2025 | 1,878.00 | 1,900.00 | 1,828.00 | 1,853.00 | 1,853.00 | -1.33% | 3,290,836 |
| Oct 31, 2025 | 1,895.00 | 1,906.00 | 1,850.00 | 1,878.00 | 1,878.00 | -0.63% | 3,252,556 |
| Oct 30, 2025 | 1,884.00 | 1,955.00 | 1,870.00 | 1,890.00 | 1,890.00 | 0.80% | 7,643,043 |
| Oct 29, 2025 | 1,877.00 | 1,894.00 | 1,845.00 | 1,875.00 | 1,875.00 | -0.11% | 3,598,352 |
| Oct 28, 2025 | 1,843.00 | 1,884.00 | 1,811.00 | 1,877.00 | 1,877.00 | 2.18% | 5,027,290 |
| Oct 27, 2025 | 1,798.00 | 1,850.00 | 1,780.00 | 1,837.00 | 1,837.00 | 2.17% | 5,647,793 |
| Oct 24, 2025 | 1,794.00 | 1,806.00 | 1,750.00 | 1,798.00 | 1,798.00 | 0.73% | 3,998,555 |
| Oct 23, 2025 | 1,740.00 | 1,842.00 | 1,720.00 | 1,785.00 | 1,785.00 | 2.41% | 10,574,800 |
| Oct 22, 2025 | 1,666.00 | 1,743.00 | 1,660.00 | 1,743.00 | 1,743.00 | 4.87% | 6,385,981 |
| Oct 21, 2025 | 1,663.00 | 1,696.00 | 1,659.00 | 1,662.00 | 1,662.00 | 0.48% | 2,048,784 |
| Oct 20, 2025 | 1,670.00 | 1,674.00 | 1,646.00 | 1,654.00 | 1,654.00 | -0.90% | 1,705,252 |
| Oct 17, 2025 | 1,695.00 | 1,699.00 | 1,669.00 | 1,669.00 | 1,669.00 | -1.88% | 2,244,807 |
| Oct 16, 2025 | 1,684.00 | 1,728.00 | 1,683.00 | 1,701.00 | 1,701.00 | 0.77% | 3,144,252 |
| Oct 15, 2025 | 1,695.00 | 1,698.00 | 1,657.00 | 1,688.00 | 1,688.00 | -0.59% | 3,383,426 |
| Oct 14, 2025 | 1,679.00 | 1,775.00 | 1,675.00 | 1,698.00 | 1,698.00 | 1.37% | 15,011,200 |
| Oct 13, 2025 | 1,639.00 | 1,694.00 | 1,639.00 | 1,675.00 | 1,675.00 | 0.72% | 2,594,043 |
| Oct 10, 2025 | 1,710.00 | 1,717.00 | 1,654.00 | 1,663.00 | 1,663.00 | -2.58% | 3,033,484 |