Charm Engine historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-12 | 851.00 | 858.00 | 849.00 | 856.00 | 21,400.00 | 3,140 |
| 2022-08-11 | 848.00 | 861.00 | 845.00 | 855.00 | 21,375.00 | 4,013 |
| 2022-08-10 | 847.00 | 847.00 | 833.00 | 836.00 | 20,900.00 | 4,785 |
| 2022-08-09 | 844.00 | 858.00 | 844.00 | 848.00 | 21,200.00 | 2,214 |
| 2022-08-08 | 857.00 | 857.00 | 841.00 | 852.00 | 21,300.00 | 8,814 |
| 2022-08-05 | 846.00 | 861.00 | 846.00 | 857.00 | 21,425.00 | 4,753 |
| 2022-08-04 | 842.00 | 858.00 | 833.00 | 846.00 | 21,150.00 | 8,261 |
| 2022-08-03 | 822.00 | 842.00 | 816.00 | 842.00 | 21,050.00 | 3,316 |
| 2022-08-02 | 837.00 | 837.00 | 823.00 | 823.00 | 20,575.00 | 4,434 |
| 2022-08-01 | 837.00 | 840.00 | 831.00 | 837.00 | 20,925.00 | 4,694 |
| 2022-07-29 | 840.00 | 840.00 | 832.00 | 836.00 | 20,900.00 | 4,667 |
| 2022-07-28 | 832.00 | 845.00 | 827.00 | 833.00 | 20,825.00 | 4,720 |
| 2022-07-27 | 821.00 | 830.00 | 819.00 | 829.00 | 20,725.00 | 3,907 |
| 2022-07-26 | 822.00 | 829.00 | 819.00 | 823.00 | 20,575.00 | 2,472 |
| 2022-07-25 | 836.00 | 836.00 | 821.00 | 823.00 | 20,575.00 | 5,176 |
| 2022-07-22 | 857.00 | 857.00 | 829.00 | 839.00 | 20,975.00 | 5,441 |
| 2022-07-21 | 831.00 | 836.00 | 817.00 | 831.00 | 20,775.00 | 4,811 |
| 2022-07-20 | 824.00 | 833.00 | 820.00 | 829.00 | 20,725.00 | 6,844 |
| 2022-07-19 | 815.00 | 819.00 | 807.00 | 816.00 | 20,400.00 | 4,017 |
| 2022-07-18 | 800.00 | 820.00 | 800.00 | 819.00 | 20,475.00 | 4,598 |
| 2022-07-15 | 811.00 | 814.00 | 787.00 | 795.00 | 19,875.00 | 6,030 |
| 2022-07-14 | 810.00 | 813.00 | 800.00 | 810.00 | 20,250.00 | 3,559 |
| 2022-07-13 | 812.00 | 815.00 | 799.00 | 808.00 | 20,200.00 | 5,429 |
| 2022-07-12 | 824.00 | 829.00 | 799.00 | 806.00 | 20,150.00 | 5,575 |
| 2022-07-11 | 840.00 | 848.00 | 831.00 | 831.00 | 20,775.00 | 6,660 |
| 2022-07-08 | 828.00 | 840.00 | 825.00 | 837.00 | 20,925.00 | 6,524 |
| 2022-07-07 | 813.00 | 825.00 | 807.00 | 825.00 | 20,625.00 | 4,048 |
| 2022-07-06 | 818.00 | 818.00 | 798.00 | 808.00 | 20,200.00 | 4,566 |
| 2022-07-05 | 785.00 | 813.00 | 785.00 | 813.00 | 20,325.00 | 9,181 |
| 2022-07-04 | 788.00 | 798.00 | 775.00 | 786.00 | 19,650.00 | 8,346 |
| 2022-07-01 | 783.00 | 803.00 | 776.00 | 781.00 | 19,525.00 | 11,152 |
| 2022-06-30 | 799.00 | 818.00 | 783.00 | 783.00 | 19,575.00 | 16,180 |
| 2022-06-29 | 801.00 | 809.00 | 780.00 | 795.00 | 19,875.00 | 18,604 |
| 2022-06-28 | 845.00 | 845.00 | 812.00 | 820.00 | 20,500.00 | 13,045 |
| 2022-06-27 | 830.00 | 851.00 | 820.00 | 842.00 | 21,050.00 | 16,059 |
| 2022-06-24 | 788.00 | 815.00 | 778.00 | 811.00 | 20,275.00 | 27,006 |
| 2022-06-23 | 869.00 | 878.00 | 779.00 | 788.00 | 19,700.00 | 40,979 |
| 2022-06-22 | 916.00 | 917.00 | 830.00 | 870.00 | 21,750.00 | 37,721 |
| 2022-06-21 | 921.00 | 937.00 | 906.00 | 911.00 | 22,775.00 | 17,863 |
| 2022-06-20 | 1,025.00 | 1,030.00 | 920.00 | 926.00 | 23,150.00 | 40,433 |
| 2022-06-17 | 1,005.00 | 1,045.00 | 991.00 | 1,025.00 | 25,625.00 | 34,978 |
| 2022-06-16 | 1,050.00 | 1,080.00 | 1,025.00 | 1,045.00 | 26,125.00 | 23,795 |
| 2022-06-15 | 1,075.00 | 1,090.00 | 1,015.00 | 1,035.00 | 25,875.00 | 19,050 |
| 2022-06-14 | 1,060.00 | 1,095.00 | 1,045.00 | 1,095.00 | 27,375.00 | 21,255 |
| 2022-06-13 | 1,130.00 | 1,135.00 | 1,075.00 | 1,095.00 | 27,375.00 | 25,152 |
| 2022-06-10 | 1,155.00 | 1,160.00 | 1,130.00 | 1,155.00 | 28,875.00 | 15,952 |
| 2022-06-09 | 1,165.00 | 1,175.00 | 1,130.00 | 1,165.00 | 29,125.00 | 17,714 |
| 2022-06-08 | 1,160.00 | 1,180.00 | 1,155.00 | 1,170.00 | 29,250.00 | 10,545 |
| 2022-06-07 | 1,195.00 | 1,195.00 | 1,155.00 | 1,170.00 | 29,250.00 | 24,443 |
| 2022-06-03 | 1,215.00 | 1,220.00 | 1,180.00 | 1,195.00 | 29,875.00 | 20,198 |
| 2022-06-02 | 1,165.00 | 1,270.00 | 1,165.00 | 1,210.00 | 30,250.00 | 144,623 |
| 2022-05-31 | 1,150.00 | 1,190.00 | 1,150.00 | 1,160.00 | 29,000.00 | 26,405 |
| 2022-05-30 | 1,135.00 | 1,155.00 | 1,135.00 | 1,150.00 | 28,750.00 | 16,328 |
| 2022-05-27 | 1,140.00 | 1,155.00 | 1,125.00 | 1,135.00 | 28,375.00 | 13,064 |
| 2022-05-26 | 1,135.00 | 1,170.00 | 1,130.00 | 1,140.00 | 28,500.00 | 16,863 |
| 2022-05-25 | 1,125.00 | 1,145.00 | 1,115.00 | 1,130.00 | 28,250.00 | 19,568 |
| 2022-05-24 | 1,145.00 | 1,155.00 | 1,115.00 | 1,130.00 | 28,250.00 | 29,407 |
| 2022-05-23 | 1,135.00 | 1,155.00 | 1,125.00 | 1,145.00 | 28,625.00 | 46,668 |
| 2022-05-20 | 1,155.00 | 1,180.00 | 1,140.00 | 1,150.00 | 28,750.00 | 20,123 |
| 2022-05-19 | 1,150.00 | 1,160.00 | 1,125.00 | 1,160.00 | 29,000.00 | 12,926 |
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.