Charm Engine historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-08 | 751.00 | 766.00 | 750.00 | 765.00 | 19,125.00 | 5,403 |
| 2023-02-07 | 748.00 | 761.00 | 747.00 | 751.00 | 18,775.00 | 6,792 |
| 2023-02-06 | 761.00 | 764.00 | 754.00 | 763.00 | 19,075.00 | 4,452 |
| 2023-02-03 | 759.00 | 773.00 | 755.00 | 761.00 | 19,025.00 | 3,971 |
| 2023-02-02 | 736.00 | 769.00 | 736.00 | 759.00 | 18,975.00 | 15,567 |
| 2023-02-01 | 726.00 | 738.00 | 726.00 | 735.00 | 18,375.00 | 4,182 |
| 2023-01-31 | 723.00 | 729.00 | 720.00 | 726.00 | 18,150.00 | 3,459 |
| 2023-01-30 | 737.00 | 742.00 | 725.00 | 725.00 | 18,125.00 | 2,649 |
| 2023-01-27 | 735.00 | 741.00 | 730.00 | 740.00 | 18,500.00 | 3,561 |
| 2023-01-26 | 733.00 | 735.00 | 729.00 | 735.00 | 18,375.00 | 2,341 |
| 2023-01-25 | 725.00 | 734.00 | 725.00 | 733.00 | 18,325.00 | 4,372 |
| 2023-01-20 | 727.00 | 729.00 | 724.00 | 727.00 | 18,175.00 | 3,806 |
| 2023-01-19 | 723.00 | 730.00 | 722.00 | 726.00 | 18,150.00 | 2,075 |
| 2023-01-18 | 726.00 | 729.00 | 720.00 | 729.00 | 18,225.00 | 3,015 |
| 2023-01-17 | 725.00 | 730.00 | 721.00 | 726.00 | 18,150.00 | 2,043 |
| 2023-01-16 | 726.00 | 727.00 | 721.00 | 724.00 | 18,100.00 | 5,125 |
| 2023-01-13 | 723.00 | 727.00 | 720.00 | 724.00 | 18,100.00 | 6,406 |
| 2023-01-12 | 731.00 | 734.00 | 719.00 | 720.00 | 18,000.00 | 8,664 |
| 2023-01-11 | 725.00 | 731.00 | 725.00 | 729.00 | 18,225.00 | 2,325 |
| 2023-01-10 | 715.00 | 725.00 | 715.00 | 725.00 | 18,125.00 | 7,435 |
| 2023-01-09 | 715.00 | 719.00 | 711.00 | 715.00 | 17,875.00 | 5,856 |
| 2023-01-06 | 701.00 | 716.00 | 701.00 | 712.00 | 17,800.00 | 1,846 |
| 2023-01-05 | 724.00 | 724.00 | 709.00 | 709.00 | 17,725.00 | 1,960 |
| 2023-01-04 | 695.00 | 716.00 | 694.00 | 710.00 | 17,750.00 | 5,623 |
| 2023-01-03 | 702.00 | 705.00 | 687.00 | 705.00 | 17,625.00 | 3,652 |
| 2023-01-02 | 701.00 | 716.00 | 701.00 | 702.00 | 17,550.00 | 8,563 |
| 2022-12-29 | 727.00 | 729.00 | 702.00 | 710.00 | 17,750.00 | 6,694 |
| 2022-12-28 | 744.00 | 745.00 | 727.00 | 731.00 | 18,275.00 | 1,935 |
| 2022-12-27 | 723.00 | 737.00 | 721.00 | 736.00 | 18,400.00 | 4,610 |
| 2022-12-26 | 731.00 | 742.00 | 726.00 | 730.00 | 18,250.00 | 6,132 |
| 2022-12-23 | 767.00 | 767.00 | 740.00 | 744.00 | 18,600.00 | 6,476 |
| 2022-12-22 | 762.00 | 772.00 | 762.00 | 770.00 | 19,250.00 | 2,811 |
| 2022-12-21 | 761.00 | 768.00 | 759.00 | 761.00 | 19,025.00 | 3,486 |
| 2022-12-20 | 784.00 | 784.00 | 764.00 | 768.00 | 19,200.00 | 4,656 |
| 2022-12-19 | 788.00 | 792.00 | 780.00 | 788.00 | 19,700.00 | 2,328 |
| 2022-12-16 | 798.00 | 798.00 | 788.00 | 794.00 | 19,850.00 | 4,463 |
| 2022-12-15 | 808.00 | 811.00 | 802.00 | 808.00 | 20,200.00 | 4,075 |
| 2022-12-14 | 801.00 | 808.00 | 799.00 | 807.00 | 20,175.00 | 6,731 |
| 2022-12-13 | 802.00 | 804.00 | 793.00 | 801.00 | 20,025.00 | 3,849 |
| 2022-12-12 | 810.00 | 810.00 | 797.00 | 797.00 | 19,925.00 | 3,590 |
| 2022-12-09 | 795.00 | 809.00 | 795.00 | 805.00 | 20,125.00 | 6,209 |
| 2022-12-08 | 813.00 | 817.00 | 790.00 | 795.00 | 19,875.00 | 9,826 |
| 2022-12-07 | 805.00 | 818.00 | 800.00 | 813.00 | 20,325.00 | 5,970 |
| 2022-12-06 | 809.00 | 817.00 | 802.00 | 816.00 | 20,400.00 | 4,462 |
| 2022-12-05 | 826.00 | 833.00 | 816.00 | 818.00 | 20,450.00 | 4,232 |
| 2022-12-02 | 842.00 | 842.00 | 820.00 | 826.00 | 20,650.00 | 5,905 |
| 2022-12-01 | 851.00 | 857.00 | 837.00 | 843.00 | 21,075.00 | 8,507 |
| 2022-11-30 | 835.00 | 851.00 | 834.00 | 850.00 | 21,250.00 | 10,451 |
| 2022-11-29 | 838.00 | 839.00 | 815.00 | 835.00 | 20,875.00 | 7,369 |
| 2022-11-28 | 849.00 | 850.00 | 830.00 | 839.00 | 20,975.00 | 7,648 |
| 2022-11-25 | 854.00 | 854.00 | 844.00 | 849.00 | 21,225.00 | 5,022 |
| 2022-11-24 | 831.00 | 848.00 | 830.00 | 846.00 | 21,150.00 | 6,918 |
| 2022-11-23 | 813.00 | 830.00 | 813.00 | 830.00 | 20,750.00 | 9,517 |
| 2022-11-22 | 796.00 | 818.00 | 796.00 | 815.00 | 20,375.00 | 6,482 |
| 2022-11-21 | 831.00 | 846.00 | 794.00 | 801.00 | 20,025.00 | 27,039 |
| 2022-11-18 | 856.00 | 864.00 | 829.00 | 831.00 | 20,775.00 | 9,438 |
| 2022-11-17 | 870.00 | 871.00 | 846.00 | 856.00 | 21,400.00 | 7,464 |
| 2022-11-16 | 885.00 | 890.00 | 868.00 | 871.00 | 21,775.00 | 10,400 |
| 2022-11-15 | 877.00 | 894.00 | 868.00 | 885.00 | 22,125.00 | 9,395 |
| 2022-11-14 | 908.00 | 908.00 | 871.00 | 879.00 | 21,975.00 | 8,560 |
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.