Charm Engine historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-08 | 638.00 | 644.00 | 636.00 | 640.00 | 16,000.00 | 5,567 |
| 2023-05-04 | 640.00 | 641.00 | 634.00 | 638.00 | 15,950.00 | 5,400 |
| 2023-05-03 | 642.00 | 647.00 | 637.00 | 640.00 | 16,000.00 | 5,301 |
| 2023-05-02 | 632.00 | 643.00 | 628.00 | 636.00 | 15,900.00 | 5,047 |
| 2023-04-28 | 644.00 | 645.00 | 623.00 | 629.00 | 15,725.00 | 13,164 |
| 2023-04-27 | 640.00 | 644.00 | 631.00 | 637.00 | 15,925.00 | 9,019 |
| 2023-04-26 | 647.00 | 654.00 | 636.00 | 640.00 | 16,000.00 | 11,397 |
| 2023-04-25 | 665.00 | 666.00 | 642.00 | 647.00 | 16,175.00 | 13,409 |
| 2023-04-24 | 670.00 | 673.00 | 657.00 | 669.00 | 16,725.00 | 18,577 |
| 2023-04-21 | 681.00 | 687.00 | 670.00 | 670.00 | 16,750.00 | 23,811 |
| 2023-04-20 | 705.00 | 707.00 | 687.00 | 688.00 | 17,200.00 | 22,220 |
| 2023-04-19 | 715.00 | 716.00 | 700.00 | 707.00 | 17,675.00 | 9,945 |
| 2023-04-18 | 723.00 | 724.00 | 700.00 | 716.00 | 17,900.00 | 9,256 |
| 2023-04-17 | 720.00 | 726.00 | 716.00 | 722.00 | 18,050.00 | 5,600 |
| 2023-04-14 | 722.00 | 730.00 | 717.00 | 720.00 | 18,000.00 | 7,058 |
| 2023-04-13 | 711.00 | 719.00 | 704.00 | 717.00 | 17,925.00 | 12,813 |
| 2023-04-12 | 701.00 | 723.00 | 700.00 | 711.00 | 17,775.00 | 17,268 |
| 2023-04-11 | 718.00 | 721.00 | 692.00 | 700.00 | 17,500.00 | 15,528 |
| 2023-04-10 | 728.00 | 728.00 | 715.00 | 718.00 | 17,950.00 | 11,674 |
| 2023-04-07 | 741.00 | 741.00 | 720.00 | 727.00 | 18,175.00 | 10,199 |
| 2023-04-06 | 746.00 | 748.00 | 723.00 | 732.00 | 18,300.00 | 14,700 |
| 2023-04-05 | 723.00 | 755.00 | 709.00 | 746.00 | 18,650.00 | 28,585 |
| 2023-04-04 | 717.00 | 729.00 | 716.00 | 720.00 | 18,000.00 | 10,521 |
| 2023-04-03 | 734.00 | 734.00 | 708.00 | 717.00 | 17,925.00 | 17,777 |
| 2023-03-31 | 740.00 | 740.00 | 723.00 | 735.00 | 18,375.00 | 16,248 |
| 2023-03-30 | 753.00 | 769.00 | 732.00 | 740.00 | 18,500.00 | 31,530 |
| 2023-03-29 | 801.00 | 867.00 | 740.00 | 743.00 | 18,575.00 | 174,918 |
| 2023-03-28 | 673.00 | 807.00 | 672.00 | 754.00 | 18,850.00 | 273,899 |
| 2023-03-27 | 688.00 | 692.00 | 660.00 | 673.00 | 16,825.00 | 12,199 |
| 2023-03-24 | 681.00 | 693.00 | 677.00 | 692.00 | 17,300.00 | 2,820 |
| 2023-03-23 | 686.00 | 690.00 | 675.00 | 681.00 | 17,025.00 | 3,978 |
| 2023-03-22 | 670.00 | 706.00 | 670.00 | 692.00 | 17,300.00 | 6,732 |
| 2023-03-21 | 700.00 | 702.00 | 663.00 | 669.00 | 16,725.00 | 6,492 |
| 2023-03-20 | 699.00 | 707.00 | 690.00 | 690.00 | 17,250.00 | 5,183 |
| 2023-03-17 | 705.00 | 705.00 | 679.00 | 699.00 | 17,475.00 | 6,089 |
| 2023-03-16 | 670.00 | 707.00 | 657.00 | 701.00 | 17,525.00 | 35,758 |
| 2023-03-15 | 674.00 | 680.00 | 661.00 | 665.00 | 16,625.00 | 10,333 |
| 2023-03-14 | 693.00 | 693.00 | 673.00 | 674.00 | 16,850.00 | 4,446 |
| 2023-03-13 | 704.00 | 704.00 | 680.00 | 697.00 | 17,425.00 | 6,325 |
| 2023-03-10 | 717.00 | 717.00 | 704.00 | 708.00 | 17,700.00 | 4,605 |
| 2023-03-09 | 712.00 | 723.00 | 710.00 | 719.00 | 17,975.00 | 10,837 |
| 2023-03-08 | 734.00 | 734.00 | 720.00 | 723.00 | 18,075.00 | 4,097 |
| 2023-03-07 | 732.00 | 735.00 | 728.00 | 735.00 | 18,375.00 | 2,427 |
| 2023-03-06 | 737.00 | 737.00 | 727.00 | 732.00 | 18,300.00 | 1,795 |
| 2023-03-03 | 736.00 | 737.00 | 727.00 | 728.00 | 18,200.00 | 2,254 |
| 2023-03-02 | 731.00 | 743.00 | 731.00 | 736.00 | 18,400.00 | 3,327 |
| 2023-02-28 | 723.00 | 731.00 | 721.00 | 731.00 | 18,275.00 | 2,160 |
| 2023-02-27 | 725.00 | 730.00 | 713.00 | 726.00 | 18,150.00 | 2,358 |
| 2023-02-24 | 746.00 | 746.00 | 730.00 | 730.00 | 18,250.00 | 3,219 |
| 2023-02-23 | 753.00 | 756.00 | 739.00 | 739.00 | 18,475.00 | 7,549 |
| 2023-02-22 | 756.00 | 763.00 | 751.00 | 753.00 | 18,825.00 | 3,391 |
| 2023-02-21 | 757.00 | 766.00 | 757.00 | 763.00 | 19,075.00 | 4,641 |
| 2023-02-20 | 760.00 | 765.00 | 753.00 | 757.00 | 18,925.00 | 1,564 |
| 2023-02-17 | 745.00 | 767.00 | 744.00 | 763.00 | 19,075.00 | 6,415 |
| 2023-02-16 | 750.00 | 756.00 | 741.00 | 751.00 | 18,775.00 | 3,301 |
| 2023-02-15 | 750.00 | 758.00 | 748.00 | 750.00 | 18,750.00 | 4,999 |
| 2023-02-14 | 737.00 | 753.00 | 737.00 | 749.00 | 18,725.00 | 5,157 |
| 2023-02-13 | 739.00 | 743.00 | 734.00 | 738.00 | 18,450.00 | 3,890 |
| 2023-02-10 | 755.00 | 755.00 | 742.00 | 743.00 | 18,575.00 | 4,688 |
| 2023-02-09 | 766.00 | 767.00 | 752.00 | 754.00 | 18,850.00 | 5,422 |
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.