Charm Engine historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-30 | 386.00 | 399.00 | 380.00 | 383.00 | 9,575.00 | 7,469 |
| 2024-01-29 | 398.00 | 398.00 | 386.00 | 386.00 | 9,650.00 | 5,269 |
| 2024-01-26 | 380.00 | 397.00 | 377.00 | 392.00 | 9,800.00 | 7,450 |
| 2024-01-25 | 389.00 | 390.00 | 379.00 | 379.00 | 9,475.00 | 8,086 |
| 2024-01-24 | 396.00 | 396.00 | 388.00 | 390.00 | 9,750.00 | 3,907 |
| 2024-01-23 | 398.00 | 401.00 | 392.00 | 393.00 | 9,825.00 | 7,922 |
| 2024-01-22 | 400.00 | 406.00 | 397.00 | 398.00 | 9,950.00 | 7,158 |
| 2024-01-19 | 398.00 | 402.00 | 396.00 | 400.00 | 10,000.00 | 5,582 |
| 2024-01-18 | 397.00 | 401.00 | 397.00 | 398.00 | 9,950.00 | 1,476 |
| 2024-01-17 | 398.00 | 400.00 | 395.00 | 399.00 | 9,975.00 | 2,900 |
| 2024-01-16 | 402.00 | 406.00 | 399.00 | 400.00 | 10,000.00 | 7,345 |
| 2024-01-15 | 408.00 | 409.00 | 401.00 | 404.00 | 10,100.00 | 2,428 |
| 2024-01-12 | 415.00 | 417.00 | 405.00 | 408.00 | 10,200.00 | 2,549 |
| 2024-01-11 | 407.00 | 417.00 | 403.00 | 415.00 | 10,375.00 | 7,887 |
| 2024-01-10 | 407.00 | 416.00 | 407.00 | 407.00 | 10,175.00 | 3,077 |
| 2024-01-09 | 408.00 | 411.00 | 407.00 | 407.00 | 10,175.00 | 2,837 |
| 2024-01-08 | 412.00 | 412.00 | 408.00 | 409.00 | 10,225.00 | 3,111 |
| 2024-01-05 | 410.00 | 418.00 | 410.00 | 412.00 | 10,300.00 | 3,857 |
| 2024-01-04 | 409.00 | 412.00 | 407.00 | 412.00 | 10,300.00 | 2,244 |
| 2024-01-03 | 408.00 | 412.00 | 405.00 | 410.00 | 10,250.00 | 8,124 |
| 2024-01-02 | 412.00 | 421.00 | 405.00 | 409.00 | 10,225.00 | 5,424 |
| 2023-12-28 | 405.00 | 415.00 | 403.00 | 412.00 | 10,300.00 | 2,529 |
| 2023-12-27 | 410.00 | 410.00 | 401.00 | 405.00 | 10,125.00 | 4,229 |
| 2023-12-26 | 426.00 | 426.00 | 404.00 | 407.00 | 10,175.00 | 9,750 |
| 2023-12-22 | 412.00 | 426.00 | 407.00 | 426.00 | 10,650.00 | 8,564 |
| 2023-12-21 | 400.00 | 420.00 | 398.00 | 412.00 | 10,300.00 | 5,504 |
| 2023-12-20 | 400.00 | 420.00 | 397.00 | 402.00 | 10,050.00 | 10,961 |
| 2023-12-19 | 405.00 | 406.00 | 400.00 | 400.00 | 10,000.00 | 3,276 |
| 2023-12-18 | 412.00 | 412.00 | 400.00 | 403.00 | 10,075.00 | 8,808 |
| 2023-12-15 | 413.00 | 414.00 | 405.00 | 411.00 | 10,275.00 | 2,092 |
| 2023-12-14 | 422.00 | 425.00 | 411.00 | 411.00 | 10,275.00 | 10,378 |
| 2023-12-13 | 416.00 | 425.00 | 412.00 | 425.00 | 10,625.00 | 4,826 |
| 2023-12-12 | 423.00 | 423.00 | 413.00 | 416.00 | 10,400.00 | 4,940 |
| 2023-12-11 | 420.00 | 426.00 | 419.00 | 420.00 | 10,500.00 | 3,684 |
| 2023-12-08 | 415.00 | 432.00 | 409.00 | 420.00 | 10,500.00 | 11,027 |
| 2023-12-07 | 411.00 | 425.00 | 404.00 | 410.00 | 10,250.00 | 5,647 |
| 2023-12-06 | 415.00 | 417.00 | 408.00 | 412.00 | 10,300.00 | 3,343 |
| 2023-12-05 | 420.00 | 431.00 | 414.00 | 418.00 | 10,450.00 | 6,475 |
| 2023-12-04 | 423.00 | 425.00 | 412.00 | 425.00 | 10,625.00 | 5,424 |
| 2023-12-01 | 401.00 | 427.00 | 392.00 | 424.00 | 10,600.00 | 10,567 |
| 2023-11-30 | 410.00 | 410.00 | 390.00 | 400.00 | 10,000.00 | 4,921 |
| 2023-11-29 | 423.00 | 423.00 | 405.00 | 406.00 | 10,150.00 | 11,733 |
| 2023-11-28 | 422.00 | 428.00 | 416.00 | 421.00 | 10,525.00 | 4,548 |
| 2023-11-27 | 433.00 | 434.00 | 420.00 | 422.00 | 10,550.00 | 5,135 |
| 2023-11-24 | 441.00 | 442.00 | 428.00 | 431.00 | 10,775.00 | 8,037 |
| 2023-11-23 | 438.00 | 440.00 | 428.00 | 440.00 | 11,000.00 | 6,440 |
| 2023-11-22 | 437.00 | 438.00 | 426.00 | 438.00 | 10,950.00 | 9,371 |
| 2023-11-21 | 446.00 | 447.00 | 435.00 | 438.00 | 10,950.00 | 11,370 |
| 2023-11-20 | 444.00 | 448.00 | 440.00 | 446.00 | 11,150.00 | 4,436 |
| 2023-11-17 | 453.00 | 453.00 | 441.00 | 444.00 | 11,100.00 | 9,597 |
| 2023-11-16 | 450.00 | 454.00 | 447.00 | 453.00 | 11,325.00 | 8,827 |
| 2023-11-15 | 449.00 | 460.00 | 448.00 | 453.00 | 11,325.00 | 16,965 |
| 2023-11-14 | 439.00 | 520.00 | 438.00 | 455.00 | 11,375.00 | 254,865 |
| 2023-11-13 | 460.00 | 467.00 | 434.00 | 439.00 | 10,975.00 | 13,700 |
| 2023-11-10 | 461.00 | 461.00 | 451.00 | 460.00 | 11,500.00 | 6,648 |
| 2023-11-09 | 468.00 | 469.00 | 457.00 | 463.00 | 11,575.00 | 11,911 |
| 2023-11-08 | 465.00 | 480.00 | 465.00 | 467.00 | 11,675.00 | 17,588 |
| 2023-11-07 | 460.00 | 479.00 | 456.00 | 464.00 | 11,600.00 | 14,288 |
| 2023-11-06 | 460.00 | 469.00 | 445.00 | 460.00 | 11,500.00 | 17,594 |
| 2023-11-03 | 451.00 | 472.00 | 447.00 | 462.00 | 11,550.00 | 16,364 |
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.