Korea Line Corporation (KRX:005880)
South Korea
· Delayed Price · Currency is KRW 1,953.00
+6.00 (0.31%)
At close: Dec 5, 2025
Korea Line Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 2, 2025 | 1,700.00 | 1,722.00 | 1,700.00 | 1,707.00 | 1,707.00 | 0.77% | 1,000,553 |
| Oct 1, 2025 | 1,726.00 | 1,739.00 | 1,680.00 | 1,694.00 | 1,694.00 | -1.63% | 1,685,473 |
| Sep 30, 2025 | 1,763.00 | 1,763.00 | 1,722.00 | 1,722.00 | 1,722.00 | -1.03% | 717,071 |
| Sep 29, 2025 | 1,706.00 | 1,747.00 | 1,705.00 | 1,740.00 | 1,740.00 | 1.46% | 1,143,560 |
| Sep 26, 2025 | 1,736.00 | 1,739.00 | 1,688.00 | 1,715.00 | 1,715.00 | -1.21% | 2,116,722 |
| Sep 25, 2025 | 1,731.00 | 1,744.00 | 1,715.00 | 1,736.00 | 1,736.00 | 0.35% | 1,027,368 |
| Sep 24, 2025 | 1,760.00 | 1,760.00 | 1,714.00 | 1,730.00 | 1,730.00 | -0.23% | 1,347,434 |
| Sep 23, 2025 | 1,785.00 | 1,788.00 | 1,734.00 | 1,734.00 | 1,734.00 | -2.03% | 1,607,666 |
| Sep 22, 2025 | 1,795.00 | 1,795.00 | 1,768.00 | 1,770.00 | 1,770.00 | -1.50% | 1,411,726 |
| Sep 19, 2025 | 1,812.00 | 1,813.00 | 1,771.00 | 1,797.00 | 1,797.00 | -0.66% | 1,648,974 |
| Sep 18, 2025 | 1,810.00 | 1,819.00 | 1,782.00 | 1,809.00 | 1,809.00 | -0.06% | 1,247,656 |
| Sep 17, 2025 | 1,821.00 | 1,833.00 | 1,789.00 | 1,810.00 | 1,810.00 | -0.49% | 1,544,525 |
| Sep 16, 2025 | 1,840.00 | 1,844.00 | 1,806.00 | 1,819.00 | 1,819.00 | -1.03% | 1,631,628 |
| Sep 15, 2025 | 1,844.00 | 1,845.00 | 1,820.00 | 1,838.00 | 1,838.00 | -0.33% | 2,013,527 |
| Sep 12, 2025 | 1,830.00 | 1,860.00 | 1,822.00 | 1,844.00 | 1,844.00 | 0.77% | 3,006,308 |
| Sep 11, 2025 | 1,805.00 | 1,840.00 | 1,794.00 | 1,830.00 | 1,830.00 | 2.06% | 3,362,260 |
| Sep 10, 2025 | 1,766.00 | 1,808.00 | 1,744.00 | 1,793.00 | 1,793.00 | 2.46% | 3,069,364 |
| Sep 9, 2025 | 1,741.00 | 1,765.00 | 1,740.00 | 1,750.00 | 1,750.00 | 0.23% | 907,038 |
| Sep 8, 2025 | 1,727.00 | 1,758.00 | 1,712.00 | 1,746.00 | 1,746.00 | 0.98% | 787,446 |
| Sep 5, 2025 | 1,744.00 | 1,773.00 | 1,717.00 | 1,729.00 | 1,729.00 | -0.63% | 1,438,250 |
| Sep 4, 2025 | 1,710.00 | 1,744.00 | 1,705.00 | 1,740.00 | 1,740.00 | 1.75% | 1,050,406 |
| Sep 3, 2025 | 1,694.00 | 1,728.00 | 1,693.00 | 1,710.00 | 1,710.00 | 0.53% | 905,126 |
| Sep 2, 2025 | 1,689.00 | 1,708.00 | 1,689.00 | 1,701.00 | 1,701.00 | 0.29% | 1,308,280 |
| Sep 1, 2025 | 1,714.00 | 1,735.00 | 1,690.00 | 1,696.00 | 1,696.00 | -1.05% | 1,226,284 |
| Aug 29, 2025 | 1,753.00 | 1,753.00 | 1,700.00 | 1,714.00 | 1,714.00 | -1.44% | 1,304,090 |
| Aug 28, 2025 | 1,731.00 | 1,755.00 | 1,723.00 | 1,739.00 | 1,739.00 | 0.81% | 1,126,271 |
| Aug 27, 2025 | 1,764.00 | 1,775.00 | 1,725.00 | 1,725.00 | 1,725.00 | -2.04% | 1,613,073 |
| Aug 26, 2025 | 1,814.00 | 1,839.00 | 1,754.00 | 1,761.00 | 1,761.00 | -2.76% | 2,883,984 |
| Aug 25, 2025 | 1,730.00 | 1,840.00 | 1,725.00 | 1,811.00 | 1,811.00 | 5.60% | 6,931,651 |
| Aug 22, 2025 | 1,705.00 | 1,738.00 | 1,705.00 | 1,715.00 | 1,715.00 | 0.65% | 1,344,999 |
| Aug 21, 2025 | 1,702.00 | 1,721.00 | 1,696.00 | 1,704.00 | 1,704.00 | 0.18% | 1,095,052 |
| Aug 20, 2025 | 1,694.00 | 1,705.00 | 1,649.00 | 1,701.00 | 1,701.00 | 0.29% | 2,406,611 |
| Aug 19, 2025 | 1,713.00 | 1,721.00 | 1,695.00 | 1,696.00 | 1,696.00 | -1.17% | 1,653,692 |
| Aug 18, 2025 | 1,750.00 | 1,757.00 | 1,714.00 | 1,716.00 | 1,716.00 | -2.50% | 2,218,995 |
| Aug 14, 2025 | 1,770.00 | 1,790.00 | 1,743.00 | 1,760.00 | 1,760.00 | -0.28% | 1,210,138 |
| Aug 13, 2025 | 1,785.00 | 1,787.00 | 1,752.00 | 1,765.00 | 1,765.00 | -0.73% | 2,037,969 |
| Aug 12, 2025 | 1,783.00 | 1,790.00 | 1,764.00 | 1,778.00 | 1,778.00 | -0.28% | 1,158,215 |
| Aug 11, 2025 | 1,800.00 | 1,806.00 | 1,777.00 | 1,783.00 | 1,783.00 | -0.89% | 1,065,154 |
| Aug 8, 2025 | 1,824.00 | 1,828.00 | 1,791.00 | 1,799.00 | 1,799.00 | -1.37% | 1,693,104 |
| Aug 7, 2025 | 1,831.00 | 1,854.00 | 1,815.00 | 1,824.00 | 1,824.00 | 0.11% | 2,180,864 |
| Aug 6, 2025 | 1,783.00 | 1,830.00 | 1,774.00 | 1,822.00 | 1,822.00 | 2.19% | 2,593,018 |
| Aug 5, 2025 | 1,768.00 | 1,815.00 | 1,768.00 | 1,783.00 | 1,783.00 | 0.85% | 2,296,663 |
| Aug 4, 2025 | 1,758.00 | 1,794.00 | 1,752.00 | 1,768.00 | 1,768.00 | 0.57% | 1,912,335 |
| Aug 1, 2025 | 1,845.00 | 1,874.00 | 1,750.00 | 1,758.00 | 1,758.00 | -5.08% | 6,095,786 |
| Jul 31, 2025 | 1,818.00 | 1,978.00 | 1,817.00 | 1,852.00 | 1,852.00 | 3.23% | 29,511,920 |
| Jul 30, 2025 | 1,809.00 | 1,818.00 | 1,783.00 | 1,794.00 | 1,794.00 | -0.61% | 1,730,908 |
| Jul 29, 2025 | 1,806.00 | 1,819.00 | 1,767.00 | 1,805.00 | 1,805.00 | -0.61% | 1,936,165 |
| Jul 28, 2025 | 1,853.00 | 1,869.00 | 1,809.00 | 1,816.00 | 1,816.00 | -1.78% | 2,462,516 |
| Jul 25, 2025 | 1,849.00 | 1,871.00 | 1,841.00 | 1,849.00 | 1,849.00 | 0.38% | 2,138,811 |
| Jul 24, 2025 | 1,850.00 | 1,882.00 | 1,832.00 | 1,842.00 | 1,842.00 | -0.32% | 2,776,274 |
| Jul 23, 2025 | 1,845.00 | 1,879.00 | 1,831.00 | 1,848.00 | 1,848.00 | 0.65% | 2,882,799 |
| Jul 22, 2025 | 1,872.00 | 1,883.00 | 1,800.00 | 1,836.00 | 1,836.00 | -1.71% | 2,967,398 |
| Jul 21, 2025 | 1,880.00 | 1,898.00 | 1,827.00 | 1,868.00 | 1,868.00 | -0.85% | 4,114,232 |
| Jul 18, 2025 | 1,892.00 | 1,900.00 | 1,867.00 | 1,884.00 | 1,884.00 | 0.37% | 2,570,365 |
| Jul 17, 2025 | 1,879.00 | 1,907.00 | 1,860.00 | 1,877.00 | 1,877.00 | -0.11% | 2,779,511 |
| Jul 16, 2025 | 1,951.00 | 1,951.00 | 1,878.00 | 1,879.00 | 1,879.00 | -3.74% | 5,555,356 |
| Jul 15, 2025 | 1,924.00 | 1,960.00 | 1,893.00 | 1,952.00 | 1,952.00 | 1.72% | 7,961,798 |
| Jul 14, 2025 | 1,902.00 | 1,930.00 | 1,859.00 | 1,919.00 | 1,919.00 | 1.53% | 7,831,252 |
| Jul 11, 2025 | 1,855.00 | 1,915.00 | 1,840.00 | 1,890.00 | 1,890.00 | 2.38% | 12,040,930 |