Charm Engine historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-02 | 463.00 | 464.00 | 450.00 | 451.00 | 11,275.00 | 17,196 |
| 2023-11-01 | 449.00 | 465.00 | 440.00 | 464.00 | 11,600.00 | 21,955 |
| 2023-10-31 | 481.00 | 495.00 | 428.00 | 448.00 | 11,200.00 | 61,353 |
| 2023-10-30 | 500.00 | 518.00 | 483.00 | 495.00 | 12,375.00 | 61,884 |
| 2023-10-27 | 466.00 | 543.00 | 459.00 | 501.00 | 12,525.00 | 240,751 |
| 2023-10-26 | 441.00 | 567.00 | 428.00 | 469.00 | 11,725.00 | 449,292 |
| 2023-10-25 | 437.00 | 450.00 | 420.00 | 446.00 | 11,150.00 | 43,690 |
| 2023-10-24 | 508.00 | 559.00 | 421.00 | 437.00 | 10,925.00 | 323,667 |
| 2023-10-23 | 483.00 | 483.00 | 483.00 | 483.00 | 12,075.00 | 45,070 |
| 2023-10-20 | 386.00 | 386.00 | 362.00 | 372.00 | 9,300.00 | 8,198 |
| 2023-10-19 | 400.00 | 401.00 | 384.00 | 390.00 | 9,750.00 | 7,709 |
| 2023-10-18 | 415.00 | 415.00 | 402.00 | 406.00 | 10,150.00 | 1,171 |
| 2023-10-17 | 403.00 | 408.00 | 396.00 | 408.00 | 10,200.00 | 3,184 |
| 2023-10-16 | 417.00 | 417.00 | 398.00 | 403.00 | 10,075.00 | 3,782 |
| 2023-10-13 | 420.00 | 428.00 | 418.00 | 419.00 | 10,475.00 | 3,314 |
| 2023-10-12 | 417.00 | 430.00 | 411.00 | 418.00 | 10,450.00 | 8,342 |
| 2023-10-11 | 397.00 | 423.00 | 374.00 | 411.00 | 10,275.00 | 27,297 |
| 2023-10-10 | 447.00 | 447.00 | 389.00 | 395.00 | 9,875.00 | 38,828 |
| 2023-10-06 | 443.00 | 447.00 | 436.00 | 442.00 | 11,050.00 | 5,644 |
| 2023-10-05 | 459.00 | 463.00 | 440.00 | 443.00 | 11,075.00 | 8,338 |
| 2023-10-04 | 472.00 | 473.00 | 454.00 | 459.00 | 11,475.00 | 6,865 |
| 2023-09-27 | 470.00 | 473.00 | 462.00 | 472.00 | 11,800.00 | 1,397 |
| 2023-09-26 | 468.00 | 475.00 | 463.00 | 473.00 | 11,825.00 | 2,009 |
| 2023-09-25 | 470.00 | 476.00 | 464.00 | 472.00 | 11,800.00 | 1,753 |
| 2023-09-22 | 477.00 | 479.00 | 466.00 | 470.00 | 11,750.00 | 3,503 |
| 2023-09-21 | 476.00 | 486.00 | 464.00 | 486.00 | 12,150.00 | 7,060 |
| 2023-09-20 | 496.00 | 498.00 | 485.00 | 486.00 | 12,150.00 | 4,800 |
| 2023-09-19 | 499.00 | 505.00 | 496.00 | 498.00 | 12,450.00 | 2,742 |
| 2023-09-18 | 493.00 | 500.00 | 493.00 | 499.00 | 12,475.00 | 2,272 |
| 2023-09-15 | 491.00 | 502.00 | 491.00 | 493.00 | 12,325.00 | 2,957 |
| 2023-09-14 | 488.00 | 499.00 | 470.00 | 491.00 | 12,275.00 | 5,993 |
| 2023-09-13 | 509.00 | 509.00 | 490.00 | 492.00 | 12,300.00 | 16,141 |
| 2023-09-12 | 515.00 | 591.00 | 510.00 | 511.00 | 12,775.00 | 35,604 |
| 2023-09-11 | 534.00 | 534.00 | 513.00 | 515.00 | 12,875.00 | 6,375 |
| 2023-09-08 | 536.00 | 537.00 | 526.00 | 536.00 | 13,400.00 | 3,628 |
| 2023-09-07 | 545.00 | 557.00 | 534.00 | 537.00 | 13,425.00 | 7,509 |
| 2023-09-06 | 542.00 | 552.00 | 534.00 | 548.00 | 13,700.00 | 6,896 |
| 2023-09-05 | 539.00 | 550.00 | 527.00 | 542.00 | 13,550.00 | 7,769 |
| 2023-09-04 | 518.00 | 543.00 | 506.00 | 539.00 | 13,475.00 | 10,692 |
| 2023-09-01 | 537.00 | 560.00 | 517.00 | 518.00 | 12,950.00 | 29,119 |
| 2023-08-31 | 523.00 | 650.00 | 523.00 | 537.00 | 13,425.00 | 208,878 |
| 2023-08-30 | 510.00 | 555.00 | 510.00 | 523.00 | 13,075.00 | 8,647 |
| 2023-08-29 | 511.00 | 530.00 | 502.00 | 510.00 | 12,750.00 | 5,914 |
| 2023-08-28 | 495.00 | 517.00 | 495.00 | 517.00 | 12,925.00 | 5,763 |
| 2023-08-25 | 515.00 | 521.00 | 490.00 | 496.00 | 12,400.00 | 7,697 |
| 2023-08-24 | 488.00 | 529.00 | 488.00 | 510.00 | 12,750.00 | 15,498 |
| 2023-08-23 | 458.00 | 502.00 | 458.00 | 488.00 | 12,200.00 | 15,046 |
| 2023-08-22 | 492.00 | 492.00 | 455.00 | 458.00 | 11,450.00 | 21,520 |
| 2023-08-21 | 493.00 | 504.00 | 489.00 | 492.00 | 12,300.00 | 6,662 |
| 2023-08-18 | 499.00 | 510.00 | 481.00 | 493.00 | 12,325.00 | 8,064 |
| 2023-08-17 | 511.00 | 511.00 | 484.00 | 499.00 | 12,475.00 | 11,713 |
| 2023-08-16 | 535.00 | 535.00 | 502.00 | 511.00 | 12,775.00 | 12,620 |
| 2023-08-14 | 576.00 | 578.00 | 538.00 | 538.00 | 13,450.00 | 19,961 |
| 2023-08-11 | 584.00 | 586.00 | 576.00 | 576.00 | 14,400.00 | 9,436 |
| 2023-08-10 | 577.00 | 589.00 | 560.00 | 589.00 | 14,725.00 | 7,069 |
| 2023-08-09 | 581.00 | 588.00 | 571.00 | 577.00 | 14,425.00 | 4,123 |
| 2023-08-08 | 608.00 | 610.00 | 579.00 | 581.00 | 14,525.00 | 9,396 |
| 2023-08-07 | 635.00 | 635.00 | 601.00 | 608.00 | 15,200.00 | 7,641 |
| 2023-08-04 | 629.00 | 638.00 | 613.00 | 637.00 | 15,925.00 | 8,235 |
| 2023-08-03 | 650.00 | 655.00 | 611.00 | 629.00 | 15,725.00 | 14,416 |
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.