Charm Engine historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-11 | 919.00 | 919.00 | 880.00 | 886.00 | 22,150.00 | 8,528 |
| 2022-11-10 | 890.00 | 890.00 | 876.00 | 890.00 | 22,250.00 | 4,541 |
| 2022-11-09 | 894.00 | 897.00 | 880.00 | 890.00 | 22,250.00 | 7,109 |
| 2022-11-08 | 883.00 | 900.00 | 883.00 | 889.00 | 22,225.00 | 8,487 |
| 2022-11-07 | 870.00 | 886.00 | 866.00 | 876.00 | 21,900.00 | 5,981 |
| 2022-11-04 | 887.00 | 887.00 | 865.00 | 870.00 | 21,750.00 | 6,545 |
| 2022-11-03 | 883.00 | 891.00 | 866.00 | 887.00 | 22,175.00 | 6,059 |
| 2022-11-02 | 904.00 | 911.00 | 893.00 | 897.00 | 22,425.00 | 8,313 |
| 2022-11-01 | 868.00 | 905.00 | 867.00 | 905.00 | 22,625.00 | 16,687 |
| 2022-10-31 | 844.00 | 874.00 | 830.00 | 866.00 | 21,650.00 | 24,246 |
| 2022-10-28 | 840.00 | 843.00 | 821.00 | 826.00 | 20,650.00 | 9,378 |
| 2022-10-27 | 829.00 | 846.00 | 826.00 | 840.00 | 21,000.00 | 15,762 |
| 2022-10-26 | 823.00 | 840.00 | 822.00 | 824.00 | 20,600.00 | 9,721 |
| 2022-10-25 | 819.00 | 830.00 | 808.00 | 821.00 | 20,525.00 | 7,072 |
| 2022-10-24 | 799.00 | 818.00 | 799.00 | 805.00 | 20,125.00 | 6,483 |
| 2022-10-21 | 796.00 | 807.00 | 790.00 | 792.00 | 19,800.00 | 9,436 |
| 2022-10-20 | 812.00 | 821.00 | 800.00 | 807.00 | 20,175.00 | 3,428 |
| 2022-10-19 | 846.00 | 846.00 | 813.00 | 813.00 | 20,325.00 | 9,538 |
| 2022-10-18 | 838.00 | 839.00 | 824.00 | 836.00 | 20,900.00 | 6,157 |
| 2022-10-17 | 805.00 | 829.00 | 797.00 | 825.00 | 20,625.00 | 7,826 |
| 2022-10-14 | 788.00 | 811.00 | 788.00 | 805.00 | 20,125.00 | 6,823 |
| 2022-10-13 | 798.00 | 801.00 | 773.00 | 775.00 | 19,375.00 | 12,782 |
| 2022-10-12 | 770.00 | 810.00 | 770.00 | 802.00 | 20,050.00 | 18,737 |
| 2022-10-11 | 860.00 | 860.00 | 757.00 | 780.00 | 19,500.00 | 34,830 |
| 2022-10-07 | 847.00 | 885.00 | 844.00 | 861.00 | 21,525.00 | 13,512 |
| 2022-10-06 | 817.00 | 860.00 | 817.00 | 847.00 | 21,175.00 | 9,156 |
| 2022-10-05 | 825.00 | 828.00 | 802.00 | 813.00 | 20,325.00 | 14,482 |
| 2022-10-04 | 766.00 | 812.00 | 760.00 | 812.00 | 20,300.00 | 12,809 |
| 2022-09-30 | 755.00 | 755.00 | 732.00 | 752.00 | 18,800.00 | 17,251 |
| 2022-09-29 | 759.00 | 792.00 | 758.00 | 758.00 | 18,950.00 | 11,517 |
| 2022-09-28 | 797.00 | 799.00 | 751.00 | 758.00 | 18,950.00 | 25,933 |
| 2022-09-27 | 813.00 | 820.00 | 785.00 | 805.00 | 20,125.00 | 23,284 |
| 2022-09-26 | 878.00 | 884.00 | 814.00 | 822.00 | 20,550.00 | 23,195 |
| 2022-09-23 | 897.00 | 905.00 | 877.00 | 901.00 | 22,525.00 | 8,037 |
| 2022-09-22 | 936.00 | 936.00 | 884.00 | 906.00 | 22,650.00 | 12,749 |
| 2022-09-21 | 982.00 | 982.00 | 934.00 | 938.00 | 23,450.00 | 16,544 |
| 2022-09-20 | 976.00 | 986.00 | 973.00 | 982.00 | 24,550.00 | 4,378 |
| 2022-09-19 | 994.00 | 998.00 | 970.00 | 976.00 | 24,400.00 | 11,571 |
| 2022-09-16 | 1,030.00 | 1,060.00 | 986.00 | 999.00 | 24,975.00 | 39,023 |
| 2022-09-15 | 990.00 | 1,040.00 | 984.00 | 1,035.00 | 25,875.00 | 24,939 |
| 2022-09-14 | 967.00 | 991.00 | 954.00 | 983.00 | 24,575.00 | 10,334 |
| 2022-09-13 | 970.00 | 983.00 | 968.00 | 980.00 | 24,500.00 | 9,152 |
| 2022-09-08 | 960.00 | 968.00 | 955.00 | 963.00 | 24,075.00 | 3,536 |
| 2022-09-07 | 976.00 | 977.00 | 949.00 | 957.00 | 23,925.00 | 4,956 |
| 2022-09-06 | 969.00 | 980.00 | 961.00 | 974.00 | 24,350.00 | 5,371 |
| 2022-09-05 | 988.00 | 988.00 | 961.00 | 971.00 | 24,275.00 | 9,484 |
| 2022-09-02 | 973.00 | 997.00 | 973.00 | 988.00 | 24,700.00 | 11,289 |
| 2022-09-01 | 999.00 | 999.00 | 972.00 | 972.00 | 24,300.00 | 10,217 |
| 2022-08-31 | 978.00 | 1,010.00 | 963.00 | 1,010.00 | 25,250.00 | 17,290 |
| 2022-08-30 | 960.00 | 981.00 | 959.00 | 978.00 | 24,450.00 | 5,108 |
| 2022-08-29 | 956.00 | 968.00 | 950.00 | 962.00 | 24,050.00 | 10,759 |
| 2022-08-26 | 998.00 | 1,010.00 | 975.00 | 979.00 | 24,475.00 | 15,475 |
| 2022-08-25 | 988.00 | 997.00 | 981.00 | 993.00 | 24,825.00 | 7,339 |
| 2022-08-24 | 964.00 | 987.00 | 964.00 | 979.00 | 24,475.00 | 10,569 |
| 2022-08-23 | 929.00 | 978.00 | 929.00 | 964.00 | 24,100.00 | 13,452 |
| 2022-08-22 | 950.00 | 954.00 | 933.00 | 951.00 | 23,775.00 | 10,091 |
| 2022-08-19 | 951.00 | 975.00 | 946.00 | 950.00 | 23,750.00 | 20,390 |
| 2022-08-18 | 920.00 | 968.00 | 920.00 | 946.00 | 23,650.00 | 21,959 |
| 2022-08-17 | 940.00 | 1,100.00 | 902.00 | 947.00 | 23,675.00 | 180,603 |
| 2022-08-16 | 856.00 | 978.00 | 846.00 | 978.00 | 24,450.00 | 37,891 |
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.