Skip to main content
Korea Line Corporation (KRX:005880)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,650.00
-35.00 (-1.30%)
Last updated: Apr 29, 2026, 2:05 PM KST

Korea Line Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20262,695.002,695.002,615.002,630.00--2.05%5,103,464
Apr 28, 20262,685.002,800.002,665.002,685.002,685.000.37%11,852,571
Apr 27, 20262,765.002,780.002,640.002,675.002,675.00-3.25%10,556,240
Apr 24, 20262,635.002,870.002,630.002,765.002,765.004.93%35,980,587
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%10,527,055
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%29,281,009
Apr 17, 20262,865.002,945.002,715.002,750.002,750.00-4.01%24,677,786
Apr 16, 20262,665.003,180.002,665.002,865.002,865.007.50%169,401,343
Apr 15, 20262,600.002,740.002,600.002,665.002,665.000.57%40,095,810
Apr 14, 20262,790.002,870.002,645.002,650.002,650.00-7.34%37,598,720
Apr 13, 20263,310.003,385.002,810.002,860.002,860.00-7.44%98,680,014
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%9,670,200
Apr 8, 20262,320.002,400.002,285.002,355.002,355.002.84%11,849,843
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%8,434,127
Apr 3, 20262,330.002,450.002,320.002,390.002,390.002.58%15,835,829
Apr 2, 20262,435.002,565.002,310.002,330.002,330.00-3.52%56,228,900
Apr 1, 20262,265.002,460.002,205.002,415.002,415.000.84%30,092,952
Mar 31, 20262,260.002,545.002,245.002,395.002,395.005.97%78,973,698
Mar 30, 20262,365.002,390.002,245.002,260.002,260.00-2.38%10,196,097
Mar 27, 20262,310.002,385.002,245.002,315.002,315.00-1.70%8,417,025
Mar 26, 20262,485.002,490.002,320.002,355.002,355.00-3.29%12,410,492
Mar 25, 20262,320.002,540.002,315.002,435.002,435.004.28%34,810,042
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
Mar 6, 20262,480.002,490.002,205.002,275.002,275.00-5.99%21,202,870
Mar 5, 20262,175.002,530.001,998.002,420.002,420.008.52%73,577,250
Mar 4, 20262,820.003,235.002,230.002,230.002,230.00-20.92%141,910,300
Mar 3, 20262,510.002,820.002,430.002,820.002,820.0029.95%95,299,730
Feb 27, 20262,200.002,235.002,150.002,170.002,170.00-2.03%2,873,137
Feb 26, 20262,270.002,270.002,185.002,215.002,215.00-1.56%3,844,163
Feb 25, 20262,300.002,310.002,200.002,250.002,250.00-1.96%4,759,697
Feb 24, 20262,250.002,305.002,220.002,295.002,295.001.55%3,909,274
Feb 23, 20262,310.002,330.002,240.002,260.002,260.00-1.95%6,206,463
Feb 20, 20262,420.002,425.002,280.002,305.002,305.00-2.95%9,093,190
Feb 19, 20262,205.002,420.002,205.002,375.002,375.009.70%17,770,930
Feb 13, 20262,165.002,190.002,140.002,165.002,165.00-2.04%3,094,639
Feb 12, 20262,140.002,225.002,120.002,210.002,210.004.25%6,089,174
Feb 11, 20262,215.002,215.002,105.002,120.002,120.00-4.29%5,395,087
Feb 10, 20262,125.002,225.002,105.002,215.002,215.005.23%7,476,476
Feb 9, 20262,075.002,130.002,020.002,105.002,105.002.93%7,454,293
Feb 6, 20262,070.002,090.001,984.002,045.002,045.00-4.66%8,675,042
Feb 5, 20262,185.002,200.002,095.002,145.002,145.00-1.83%7,185,325
Feb 4, 20262,055.002,295.002,045.002,185.002,185.006.33%21,276,000
Feb 3, 20262,015.002,060.001,982.002,055.002,055.003.84%5,880,820
Feb 2, 20261,937.002,045.001,901.001,979.001,979.001.33%6,123,079
Jan 30, 20262,025.002,050.001,915.001,953.001,953.00-3.08%4,829,034
Jan 29, 20261,959.002,025.001,910.002,015.002,015.002.96%7,356,856
Jan 28, 20261,894.001,966.001,890.001,957.001,957.003.71%7,329,644
Jan 27, 20261,866.001,890.001,852.001,887.001,887.001.13%2,609,695
Jan 26, 20261,882.001,904.001,854.001,866.001,866.00-0.53%2,603,191
Jan 23, 20261,890.001,890.001,838.001,876.001,876.00-0.74%2,784,407
Jan 22, 20261,880.001,942.001,862.001,890.001,890.001.89%4,097,904
Jan 21, 20261,885.001,897.001,831.001,855.001,855.00-3.39%3,281,344
Jan 20, 20261,807.001,930.001,790.001,920.001,920.006.25%7,702,645
Jan 19, 20261,824.001,825.001,773.001,807.001,807.00-0.93%2,348,431
Jan 16, 20261,826.001,860.001,817.001,824.001,824.00-0.05%1,910,920
Jan 15, 20261,815.001,849.001,802.001,825.001,825.000.83%2,247,921
Jan 14, 20261,795.001,817.001,772.001,810.001,810.000.84%1,765,069
Jan 13, 20261,774.001,796.001,768.001,795.001,795.001.53%1,707,778
Jan 12, 20261,771.001,838.001,744.001,768.001,768.000.45%2,177,960
Jan 9, 20261,725.001,767.001,718.001,760.001,760.002.03%1,637,373
Jan 8, 20261,757.001,763.001,716.001,725.001,725.00-1.82%1,593,308
Jan 7, 20261,773.001,784.001,721.001,757.001,757.00-0.51%2,282,538
Jan 6, 20261,759.001,795.001,757.001,766.001,766.000.51%1,668,497
Jan 5, 20261,747.001,763.001,721.001,757.001,757.000.57%2,578,253
Jan 2, 20261,760.001,785.001,736.001,747.001,747.00-0.57%1,725,456
Dec 30, 20251,754.001,783.001,752.001,757.001,757.000.06%1,000,914
Dec 29, 20251,760.001,769.001,741.001,756.001,756.00-0.23%1,120,953
Dec 26, 20251,800.001,814.001,748.001,760.001,760.00-1.57%1,645,968
Dec 24, 20251,792.001,803.001,777.001,788.001,788.00-0.17%1,110,393
Dec 23, 20251,822.001,825.001,789.001,791.001,791.00-1.54%1,651,697
Dec 22, 20251,825.001,832.001,802.001,819.001,819.000.06%1,513,615
Dec 19, 20251,845.001,851.001,806.001,818.001,818.00-1.14%1,777,348
Dec 18, 20251,840.001,853.001,825.001,839.001,839.00-1.29%1,350,944
Dec 17, 20251,857.001,900.001,841.001,863.001,863.000.32%1,793,581
Dec 16, 20251,878.001,880.001,837.001,857.001,857.00-0.96%1,533,051
Dec 15, 20251,895.001,910.001,854.001,875.001,875.00-1.16%1,607,646
Dec 12, 20251,910.001,944.001,878.001,897.001,897.00-0.32%2,754,176
Dec 11, 20251,844.001,928.001,831.001,903.001,903.003.26%4,492,042
Dec 10, 20251,880.001,880.001,842.001,843.001,843.00-2.02%2,054,620
Dec 9, 20251,873.001,903.001,862.001,881.001,881.00-2,053,724
Dec 8, 20251,957.001,957.001,875.001,881.001,881.00-3.69%4,174,522
Dec 5, 20251,965.001,988.001,906.001,953.001,953.000.31%4,996,623
Dec 4, 20251,911.002,090.001,906.001,947.001,947.002.37%19,416,900
Dec 3, 20251,985.001,989.001,883.001,902.001,902.00-1.45%8,576,472
Dec 2, 20251,770.001,939.001,767.001,930.001,930.009.04%19,531,870