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 |