Charm Engine historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 436.00 | 448.00 | 436.00 | 445.00 | 11,125.00 | 8,429 |
| 2024-04-26 | 441.00 | 450.00 | 435.00 | 439.00 | 10,975.00 | 10,952 |
| 2024-04-25 | 455.00 | 455.00 | 437.00 | 438.00 | 10,950.00 | 11,096 |
| 2024-04-24 | 443.00 | 447.00 | 436.00 | 446.00 | 11,150.00 | 15,443 |
| 2024-04-23 | 440.00 | 444.00 | 433.00 | 437.00 | 10,925.00 | 15,242 |
| 2024-04-22 | 447.00 | 448.00 | 431.00 | 438.00 | 10,950.00 | 18,259 |
| 2024-04-19 | 460.00 | 460.00 | 438.00 | 440.00 | 11,000.00 | 23,660 |
| 2024-04-18 | 458.00 | 465.00 | 450.00 | 460.00 | 11,500.00 | 12,166 |
| 2024-04-17 | 453.00 | 463.00 | 451.00 | 458.00 | 11,450.00 | 10,157 |
| 2024-04-16 | 465.00 | 465.00 | 448.00 | 453.00 | 11,325.00 | 21,008 |
| 2024-04-15 | 471.00 | 476.00 | 459.00 | 465.00 | 11,625.00 | 19,031 |
| 2024-04-12 | 488.00 | 491.00 | 478.00 | 479.00 | 11,975.00 | 14,848 |
| 2024-04-11 | 490.00 | 490.00 | 476.00 | 480.00 | 12,000.00 | 17,301 |
| 2024-04-09 | 499.00 | 526.00 | 487.00 | 490.00 | 12,250.00 | 51,303 |
| 2024-04-08 | 474.00 | 540.00 | 447.00 | 499.00 | 12,475.00 | 183,868 |
| 2024-04-05 | 468.00 | 478.00 | 460.00 | 466.00 | 11,650.00 | 36,154 |
| 2024-04-04 | 471.00 | 576.00 | 471.00 | 481.00 | 12,025.00 | 465,538 |
| 2024-04-03 | 489.00 | 494.00 | 450.00 | 462.00 | 11,550.00 | 51,676 |
| 2024-04-02 | 504.00 | 504.00 | 481.00 | 489.00 | 12,225.00 | 20,159 |
| 2024-04-01 | 501.00 | 506.00 | 487.00 | 496.00 | 12,400.00 | 16,482 |
| 2024-03-29 | 486.00 | 490.00 | 473.00 | 490.00 | 12,250.00 | 29,162 |
| 2024-03-28 | 500.00 | 504.00 | 482.00 | 483.00 | 12,075.00 | 40,572 |
| 2024-03-27 | 511.00 | 512.00 | 501.00 | 504.00 | 12,600.00 | 22,337 |
| 2024-03-26 | 520.00 | 520.00 | 503.00 | 512.00 | 12,800.00 | 34,619 |
| 2024-03-25 | 512.00 | 529.00 | 507.00 | 515.00 | 12,875.00 | 53,762 |
| 2024-03-22 | 519.00 | 524.00 | 507.00 | 507.00 | 12,675.00 | 30,804 |
| 2024-03-21 | 527.00 | 529.00 | 510.00 | 514.00 | 12,850.00 | 66,862 |
| 2024-03-20 | 506.00 | 620.00 | 499.00 | 533.00 | 13,325.00 | 542,716 |
| 2024-03-19 | 525.00 | 525.00 | 498.00 | 506.00 | 12,650.00 | 42,810 |
| 2024-03-18 | 514.00 | 527.00 | 513.00 | 521.00 | 13,025.00 | 27,821 |
| 2024-03-15 | 536.00 | 540.00 | 517.00 | 518.00 | 12,950.00 | 34,567 |
| 2024-03-14 | 543.00 | 545.00 | 514.00 | 535.00 | 13,375.00 | 62,825 |
| 2024-03-13 | 536.00 | 542.00 | 520.00 | 523.00 | 13,075.00 | 59,409 |
| 2024-03-12 | 563.00 | 580.00 | 530.00 | 536.00 | 13,400.00 | 79,110 |
| 2024-03-11 | 585.00 | 592.00 | 551.00 | 552.00 | 13,800.00 | 116,350 |
| 2024-03-08 | 625.00 | 627.00 | 564.00 | 571.00 | 14,275.00 | 286,247 |
| 2024-03-07 | 551.00 | 692.00 | 550.00 | 625.00 | 15,625.00 | 1,725,448 |
| 2024-03-06 | 531.00 | 584.00 | 527.00 | 533.00 | 13,325.00 | 104,329 |
| 2024-03-05 | 561.00 | 590.00 | 540.00 | 546.00 | 13,650.00 | 82,451 |
| 2024-03-04 | 585.00 | 626.00 | 549.00 | 569.00 | 14,225.00 | 136,174 |
| 2024-02-29 | 661.00 | 673.00 | 588.00 | 590.00 | 14,750.00 | 156,074 |
| 2024-02-28 | 580.00 | 696.00 | 579.00 | 642.00 | 16,050.00 | 607,255 |
| 2024-02-27 | 611.00 | 611.00 | 563.00 | 580.00 | 14,500.00 | 107,773 |
| 2024-02-26 | 624.00 | 632.00 | 594.00 | 611.00 | 15,275.00 | 110,619 |
| 2024-02-23 | 643.00 | 675.00 | 602.00 | 618.00 | 15,450.00 | 226,172 |
| 2024-02-22 | 654.00 | 688.00 | 614.00 | 633.00 | 15,825.00 | 277,131 |
| 2024-02-21 | 677.00 | 744.00 | 637.00 | 642.00 | 16,050.00 | 467,284 |
| 2024-02-20 | 668.00 | 848.00 | 647.00 | 667.00 | 16,675.00 | 1,489,888 |
| 2024-02-19 | 768.00 | 785.00 | 646.00 | 669.00 | 16,725.00 | 563,125 |
| 2024-02-16 | 1,041.00 | 1,043.00 | 785.00 | 785.00 | 19,625.00 | 2,874,092 |
| 2024-02-15 | 851.00 | 941.00 | 827.00 | 941.00 | 23,525.00 | 1,450,246 |
| 2024-02-14 | 628.00 | 724.00 | 613.00 | 724.00 | 18,100.00 | 2,032,817 |
| 2024-02-13 | 489.00 | 557.00 | 467.00 | 557.00 | 13,925.00 | 580,290 |
| 2024-02-08 | 330.00 | 429.00 | 330.00 | 429.00 | 10,725.00 | 425,813 |
| 2024-02-07 | 345.00 | 345.00 | 320.00 | 330.00 | 8,250.00 | 19,585 |
| 2024-02-06 | 356.00 | 357.00 | 345.00 | 345.00 | 8,625.00 | 6,818 |
| 2024-02-05 | 361.00 | 363.00 | 354.00 | 355.00 | 8,875.00 | 7,763 |
| 2024-02-02 | 360.00 | 367.00 | 356.00 | 361.00 | 9,025.00 | 5,994 |
| 2024-02-01 | 365.00 | 365.00 | 354.00 | 360.00 | 9,000.00 | 8,882 |
| 2024-01-31 | 383.00 | 383.00 | 365.00 | 365.00 | 9,125.00 | 7,991 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.