Charm Engine historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-18 | 1,185.00 | 1,195.00 | 1,155.00 | 1,175.00 | 29,375.00 | 10,824 |
| 2022-05-17 | 1,160.00 | 1,180.00 | 1,155.00 | 1,180.00 | 29,500.00 | 6,962 |
| 2022-05-16 | 1,160.00 | 1,185.00 | 1,145.00 | 1,180.00 | 29,500.00 | 16,271 |
| 2022-05-13 | 1,175.00 | 1,200.00 | 1,125.00 | 1,150.00 | 28,750.00 | 61,351 |
| 2022-05-12 | 1,175.00 | 1,200.00 | 1,145.00 | 1,180.00 | 29,500.00 | 28,665 |
| 2022-05-11 | 1,205.00 | 1,230.00 | 1,200.00 | 1,215.00 | 30,375.00 | 8,522 |
| 2022-05-10 | 1,200.00 | 1,225.00 | 1,155.00 | 1,225.00 | 30,625.00 | 12,620 |
| 2022-05-09 | 1,260.00 | 1,260.00 | 1,195.00 | 1,220.00 | 30,500.00 | 22,890 |
| 2022-05-06 | 1,265.00 | 1,280.00 | 1,250.00 | 1,260.00 | 31,500.00 | 14,248 |
| 2022-05-04 | 1,285.00 | 1,300.00 | 1,270.00 | 1,295.00 | 32,375.00 | 16,495 |
| 2022-05-03 | 1,275.00 | 1,335.00 | 1,270.00 | 1,275.00 | 31,875.00 | 29,737 |
| 2022-05-02 | 1,270.00 | 1,280.00 | 1,255.00 | 1,275.00 | 31,875.00 | 12,129 |
| 2022-04-29 | 1,275.00 | 1,300.00 | 1,265.00 | 1,280.00 | 32,000.00 | 16,126 |
| 2022-04-28 | 1,305.00 | 1,345.00 | 1,255.00 | 1,275.00 | 31,875.00 | 24,393 |
| 2022-04-27 | 1,300.00 | 1,315.00 | 1,270.00 | 1,305.00 | 32,625.00 | 46,111 |
| 2022-04-26 | 1,340.00 | 1,390.00 | 1,325.00 | 1,345.00 | 33,625.00 | 34,641 |
| 2022-04-25 | 1,355.00 | 1,380.00 | 1,325.00 | 1,340.00 | 33,500.00 | 33,041 |
| 2022-04-22 | 1,405.00 | 1,420.00 | 1,360.00 | 1,400.00 | 35,000.00 | 50,084 |
| 2022-04-21 | 1,530.00 | 1,540.00 | 1,400.00 | 1,415.00 | 35,375.00 | 133,021 |
| 2022-04-20 | 1,550.00 | 1,605.00 | 1,535.00 | 1,575.00 | 39,375.00 | 32,686 |
| 2022-04-19 | 1,555.00 | 1,630.00 | 1,525.00 | 1,530.00 | 38,250.00 | 62,210 |
| 2022-04-18 | 1,605.00 | 1,615.00 | 1,520.00 | 1,570.00 | 39,250.00 | 51,160 |
| 2022-04-15 | 1,650.00 | 1,650.00 | 1,540.00 | 1,630.00 | 40,750.00 | 140,408 |
| 2022-04-14 | 1,525.00 | 1,720.00 | 1,510.00 | 1,685.00 | 42,125.00 | 239,453 |
| 2022-04-13 | 1,510.00 | 1,560.00 | 1,490.00 | 1,495.00 | 37,375.00 | 38,965 |
| 2022-04-12 | 1,580.00 | 1,645.00 | 1,445.00 | 1,510.00 | 37,750.00 | 76,284 |
| 2022-04-11 | 1,600.00 | 1,705.00 | 1,595.00 | 1,620.00 | 40,500.00 | 102,953 |
| 2022-04-08 | 1,555.00 | 1,630.00 | 1,550.00 | 1,590.00 | 39,750.00 | 58,092 |
| 2022-04-07 | 1,510.00 | 1,570.00 | 1,460.00 | 1,555.00 | 38,875.00 | 55,841 |
| 2022-04-06 | 1,495.00 | 1,560.00 | 1,465.00 | 1,495.00 | 37,375.00 | 66,460 |
| 2022-04-05 | 1,465.00 | 1,500.00 | 1,450.00 | 1,495.00 | 37,375.00 | 49,917 |
| 2022-04-04 | 1,305.00 | 1,485.00 | 1,295.00 | 1,465.00 | 36,625.00 | 210,428 |
| 2022-04-01 | 1,240.00 | 1,310.00 | 1,225.00 | 1,290.00 | 32,250.00 | 44,583 |
| 2022-03-31 | 1,205.00 | 1,270.00 | 1,205.00 | 1,245.00 | 31,125.00 | 35,955 |
| 2022-03-30 | 1,215.00 | 1,225.00 | 1,205.00 | 1,215.00 | 30,375.00 | 7,357 |
| 2022-03-29 | 1,205.00 | 1,220.00 | 1,200.00 | 1,210.00 | 30,250.00 | 8,151 |
| 2022-03-28 | 1,225.00 | 1,225.00 | 1,200.00 | 1,210.00 | 30,250.00 | 6,347 |
| 2022-03-25 | 1,220.00 | 1,225.00 | 1,190.00 | 1,220.00 | 30,500.00 | 19,189 |
| 2022-03-24 | 1,215.00 | 1,225.00 | 1,210.00 | 1,215.00 | 30,375.00 | 6,894 |
| 2022-03-23 | 1,240.00 | 1,240.00 | 1,220.00 | 1,230.00 | 30,750.00 | 7,937 |
| 2022-03-22 | 1,230.00 | 1,240.00 | 1,215.00 | 1,240.00 | 31,000.00 | 7,906 |
| 2022-03-21 | 1,195.00 | 1,275.00 | 1,190.00 | 1,230.00 | 30,750.00 | 59,983 |
| 2022-03-18 | 1,190.00 | 1,195.00 | 1,180.00 | 1,190.00 | 29,750.00 | 7,733 |
| 2022-03-17 | 1,205.00 | 1,210.00 | 1,185.00 | 1,195.00 | 29,875.00 | 15,075 |
| 2022-03-16 | 1,180.00 | 1,205.00 | 1,180.00 | 1,195.00 | 29,875.00 | 28,144 |
| 2022-03-15 | 1,180.00 | 1,190.00 | 1,165.00 | 1,180.00 | 29,500.00 | 12,149 |
| 2022-03-14 | 1,190.00 | 1,205.00 | 1,170.00 | 1,190.00 | 29,750.00 | 15,626 |
| 2022-03-11 | 1,175.00 | 1,210.00 | 1,155.00 | 1,210.00 | 30,250.00 | 34,292 |
| 2022-03-10 | 1,150.00 | 1,170.00 | 1,150.00 | 1,170.00 | 29,250.00 | 14,864 |
| 2022-03-08 | 1,130.00 | 1,140.00 | 1,120.00 | 1,135.00 | 28,375.00 | 10,543 |
| 2022-03-07 | 1,155.00 | 1,160.00 | 1,130.00 | 1,145.00 | 28,625.00 | 12,714 |
| 2022-03-04 | 1,185.00 | 1,195.00 | 1,155.00 | 1,170.00 | 29,250.00 | 17,541 |
| 2022-03-03 | 1,200.00 | 1,210.00 | 1,180.00 | 1,190.00 | 29,750.00 | 20,955 |
| 2022-03-02 | 1,195.00 | 1,205.00 | 1,175.00 | 1,200.00 | 30,000.00 | 25,345 |
| 2022-02-28 | 1,125.00 | 1,200.00 | 1,115.00 | 1,195.00 | 29,875.00 | 59,069 |
| 2022-02-25 | 1,190.00 | 1,190.00 | 1,125.00 | 1,130.00 | 28,250.00 | 65,095 |
| 2022-02-24 | 1,255.00 | 1,260.00 | 1,140.00 | 1,145.00 | 28,625.00 | 117,010 |
| 2022-02-23 | 1,255.00 | 1,290.00 | 1,250.00 | 1,255.00 | 31,375.00 | 31,284 |
| 2022-02-22 | 1,395.00 | 1,460.00 | 1,245.00 | 1,245.00 | 31,125.00 | 489,049 |
| 2022-02-21 | 1,420.00 | 1,420.00 | 1,380.00 | 1,395.00 | 34,875.00 | 88,484 |
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.