Charm Engine historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-02 | 653.00 | 680.00 | 635.00 | 649.00 | 16,225.00 | 36,295 |
| 2023-08-01 | 569.00 | 720.00 | 562.00 | 648.00 | 16,200.00 | 228,000 |
| 2023-07-31 | 521.00 | 589.00 | 517.00 | 556.00 | 13,900.00 | 38,132 |
| 2023-07-28 | 507.00 | 533.00 | 505.00 | 509.00 | 12,725.00 | 5,301 |
| 2023-07-27 | 510.00 | 546.00 | 505.00 | 505.00 | 12,625.00 | 16,321 |
| 2023-07-26 | 553.00 | 560.00 | 458.00 | 507.00 | 12,675.00 | 48,011 |
| 2023-07-25 | 606.00 | 607.00 | 551.00 | 551.00 | 13,775.00 | 21,006 |
| 2023-07-24 | 640.00 | 679.00 | 581.00 | 606.00 | 15,150.00 | 15,155 |
| 2023-07-21 | 667.00 | 670.00 | 630.00 | 630.00 | 15,750.00 | 6,446 |
| 2023-07-20 | 676.00 | 679.00 | 666.00 | 667.00 | 16,675.00 | 3,725 |
| 2023-07-19 | 667.00 | 676.00 | 667.00 | 676.00 | 16,900.00 | 3,668 |
| 2023-07-18 | 692.00 | 692.00 | 665.00 | 667.00 | 16,675.00 | 9,471 |
| 2023-07-17 | 702.00 | 702.00 | 677.00 | 698.00 | 17,450.00 | 4,134 |
| 2023-07-14 | 705.00 | 710.00 | 693.00 | 704.00 | 17,600.00 | 3,752 |
| 2023-07-13 | 705.00 | 714.00 | 703.00 | 704.00 | 17,600.00 | 5,144 |
| 2023-07-12 | 712.00 | 712.00 | 688.00 | 705.00 | 17,625.00 | 10,175 |
| 2023-07-11 | 677.00 | 685.00 | 674.00 | 680.00 | 17,000.00 | 4,129 |
| 2023-07-10 | 672.00 | 677.00 | 663.00 | 677.00 | 16,925.00 | 2,888 |
| 2023-07-07 | 662.00 | 672.00 | 657.00 | 672.00 | 16,800.00 | 4,483 |
| 2023-07-06 | 691.00 | 691.00 | 670.00 | 672.00 | 16,800.00 | 5,908 |
| 2023-07-05 | 699.00 | 701.00 | 684.00 | 687.00 | 17,175.00 | 6,326 |
| 2023-07-04 | 703.00 | 706.00 | 694.00 | 699.00 | 17,475.00 | 5,144 |
| 2023-07-03 | 704.00 | 711.00 | 700.00 | 701.00 | 17,525.00 | 6,331 |
| 2023-06-30 | 693.00 | 704.00 | 693.00 | 701.00 | 17,525.00 | 2,814 |
| 2023-06-29 | 697.00 | 708.00 | 694.00 | 697.00 | 17,425.00 | 6,199 |
| 2023-06-28 | 701.00 | 708.00 | 697.00 | 697.00 | 17,425.00 | 4,706 |
| 2023-06-27 | 704.00 | 714.00 | 697.00 | 701.00 | 17,525.00 | 5,718 |
| 2023-06-26 | 697.00 | 705.00 | 671.00 | 705.00 | 17,625.00 | 9,644 |
| 2023-06-23 | 716.00 | 721.00 | 701.00 | 701.00 | 17,525.00 | 11,499 |
| 2023-06-22 | 714.00 | 732.00 | 708.00 | 726.00 | 18,150.00 | 8,391 |
| 2023-06-21 | 725.00 | 748.00 | 702.00 | 719.00 | 17,975.00 | 25,823 |
| 2023-06-20 | 678.00 | 721.00 | 677.00 | 718.00 | 17,950.00 | 31,641 |
| 2023-06-19 | 655.00 | 686.00 | 655.00 | 674.00 | 16,850.00 | 17,698 |
| 2023-06-16 | 658.00 | 660.00 | 647.00 | 655.00 | 16,375.00 | 7,460 |
| 2023-06-15 | 658.00 | 662.00 | 652.00 | 652.00 | 16,300.00 | 6,035 |
| 2023-06-14 | 658.00 | 662.00 | 655.00 | 658.00 | 16,450.00 | 7,283 |
| 2023-06-13 | 655.00 | 661.00 | 655.00 | 657.00 | 16,425.00 | 8,946 |
| 2023-06-12 | 656.00 | 657.00 | 651.00 | 655.00 | 16,375.00 | 7,124 |
| 2023-06-09 | 655.00 | 658.00 | 653.00 | 656.00 | 16,400.00 | 5,700 |
| 2023-06-08 | 661.00 | 667.00 | 650.00 | 654.00 | 16,350.00 | 11,894 |
| 2023-06-07 | 657.00 | 663.00 | 657.00 | 661.00 | 16,525.00 | 7,958 |
| 2023-06-05 | 658.00 | 660.00 | 655.00 | 657.00 | 16,425.00 | 5,325 |
| 2023-06-02 | 658.00 | 663.00 | 652.00 | 655.00 | 16,375.00 | 5,963 |
| 2023-06-01 | 661.00 | 666.00 | 657.00 | 657.00 | 16,425.00 | 4,549 |
| 2023-05-31 | 644.00 | 667.00 | 644.00 | 660.00 | 16,500.00 | 18,675 |
| 2023-05-30 | 640.00 | 648.00 | 640.00 | 644.00 | 16,100.00 | 7,226 |
| 2023-05-26 | 641.00 | 653.00 | 638.00 | 640.00 | 16,000.00 | 8,685 |
| 2023-05-25 | 642.00 | 646.00 | 638.00 | 641.00 | 16,025.00 | 5,943 |
| 2023-05-24 | 646.00 | 647.00 | 641.00 | 641.00 | 16,025.00 | 5,788 |
| 2023-05-23 | 650.00 | 654.00 | 644.00 | 645.00 | 16,125.00 | 6,900 |
| 2023-05-22 | 645.00 | 651.00 | 643.00 | 648.00 | 16,200.00 | 7,837 |
| 2023-05-19 | 643.00 | 648.00 | 640.00 | 643.00 | 16,075.00 | 6,406 |
| 2023-05-18 | 644.00 | 645.00 | 632.00 | 637.00 | 15,925.00 | 11,023 |
| 2023-05-17 | 629.00 | 647.00 | 629.00 | 636.00 | 15,900.00 | 9,785 |
| 2023-05-16 | 634.00 | 691.00 | 624.00 | 629.00 | 15,725.00 | 137,036 |
| 2023-05-15 | 644.00 | 645.00 | 628.00 | 634.00 | 15,850.00 | 11,184 |
| 2023-05-12 | 655.00 | 655.00 | 640.00 | 644.00 | 16,100.00 | 5,308 |
| 2023-05-11 | 636.00 | 659.00 | 634.00 | 655.00 | 16,375.00 | 15,161 |
| 2023-05-10 | 636.00 | 644.00 | 630.00 | 636.00 | 15,900.00 | 4,180 |
| 2023-05-09 | 638.00 | 642.00 | 632.00 | 636.00 | 15,900.00 | 4,372 |
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.