Charm Engine historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-18 | 1,405.00 | 1,440.00 | 1,405.00 | 1,425.00 | 35,625.00 | 51,046 |
| 2022-02-17 | 1,585.00 | 1,690.00 | 1,395.00 | 1,420.00 | 35,500.00 | 374,191 |
| 2022-02-16 | 1,485.00 | 1,565.00 | 1,475.00 | 1,565.00 | 39,125.00 | 82,925 |
| 2022-02-15 | 1,465.00 | 1,485.00 | 1,430.00 | 1,465.00 | 36,625.00 | 20,234 |
| 2022-02-14 | 1,475.00 | 1,500.00 | 1,440.00 | 1,475.00 | 36,875.00 | 30,837 |
| 2022-02-11 | 1,470.00 | 1,520.00 | 1,450.00 | 1,510.00 | 37,750.00 | 37,395 |
| 2022-02-10 | 1,525.00 | 1,540.00 | 1,465.00 | 1,475.00 | 36,875.00 | 48,868 |
| 2022-02-09 | 1,435.00 | 1,540.00 | 1,430.00 | 1,505.00 | 37,625.00 | 102,163 |
| 2022-02-08 | 1,470.00 | 1,605.00 | 1,360.00 | 1,405.00 | 35,125.00 | 146,798 |
| 2022-02-07 | 1,360.00 | 1,495.00 | 1,355.00 | 1,495.00 | 37,375.00 | 116,525 |
| 2022-02-04 | 1,335.00 | 1,360.00 | 1,305.00 | 1,355.00 | 33,875.00 | 26,938 |
| 2022-02-03 | 1,315.00 | 1,365.00 | 1,295.00 | 1,340.00 | 33,500.00 | 52,671 |
| 2022-01-28 | 1,215.00 | 1,295.00 | 1,180.00 | 1,290.00 | 32,250.00 | 36,608 |
| 2022-01-27 | 1,170.00 | 1,235.00 | 1,165.00 | 1,210.00 | 30,250.00 | 25,271 |
| 2022-01-26 | 1,145.00 | 1,180.00 | 1,135.00 | 1,170.00 | 29,250.00 | 7,356 |
| 2022-01-25 | 1,195.00 | 1,200.00 | 1,135.00 | 1,140.00 | 28,500.00 | 10,104 |
| 2022-01-24 | 1,230.00 | 1,230.00 | 1,185.00 | 1,200.00 | 30,000.00 | 15,013 |
| 2022-01-21 | 1,230.00 | 1,250.00 | 1,225.00 | 1,250.00 | 31,250.00 | 7,323 |
| 2022-01-20 | 1,220.00 | 1,245.00 | 1,205.00 | 1,230.00 | 30,750.00 | 7,580 |
| 2022-01-19 | 1,240.00 | 1,265.00 | 1,215.00 | 1,225.00 | 30,625.00 | 7,016 |
| 2022-01-18 | 1,265.00 | 1,285.00 | 1,250.00 | 1,255.00 | 31,375.00 | 7,131 |
| 2022-01-17 | 1,285.00 | 1,295.00 | 1,265.00 | 1,275.00 | 31,875.00 | 7,494 |
| 2022-01-14 | 1,300.00 | 1,305.00 | 1,280.00 | 1,290.00 | 32,250.00 | 8,955 |
| 2022-01-13 | 1,325.00 | 1,325.00 | 1,305.00 | 1,310.00 | 32,750.00 | 6,320 |
| 2022-01-12 | 1,300.00 | 1,335.00 | 1,300.00 | 1,320.00 | 33,000.00 | 14,659 |
| 2022-01-11 | 1,310.00 | 1,315.00 | 1,280.00 | 1,300.00 | 32,500.00 | 11,394 |
| 2022-01-10 | 1,305.00 | 1,320.00 | 1,290.00 | 1,310.00 | 32,750.00 | 14,078 |
| 2022-01-07 | 1,290.00 | 1,305.00 | 1,275.00 | 1,295.00 | 32,375.00 | 8,176 |
| 2022-01-06 | 1,295.00 | 1,320.00 | 1,280.00 | 1,290.00 | 32,250.00 | 14,086 |
| 2022-01-05 | 1,295.00 | 1,315.00 | 1,290.00 | 1,310.00 | 32,750.00 | 15,415 |
| 2022-01-04 | 1,310.00 | 1,315.00 | 1,280.00 | 1,290.00 | 32,250.00 | 18,874 |
| 2022-01-03 | 1,290.00 | 1,300.00 | 1,275.00 | 1,300.00 | 32,500.00 | 22,202 |
| 2021-12-30 | 1,275.00 | 1,300.00 | 1,270.00 | 1,280.00 | 32,000.00 | 26,809 |
| 2021-12-29 | 1,220.00 | 1,345.00 | 1,195.00 | 1,275.00 | 31,875.00 | 202,346 |
| 2021-12-28 | 1,215.00 | 1,220.00 | 1,195.00 | 1,220.00 | 30,500.00 | 5,730 |
| 2021-12-27 | 1,210.00 | 1,230.00 | 1,195.00 | 1,205.00 | 30,125.00 | 7,383 |
| 2021-12-24 | 1,200.00 | 1,210.00 | 1,190.00 | 1,210.00 | 30,250.00 | 6,632 |
| 2021-12-23 | 1,190.00 | 1,200.00 | 1,185.00 | 1,190.00 | 29,750.00 | 4,717 |
| 2021-12-22 | 1,195.00 | 1,205.00 | 1,185.00 | 1,185.00 | 29,625.00 | 5,494 |
| 2021-12-21 | 1,165.00 | 1,185.00 | 1,155.00 | 1,185.00 | 29,625.00 | 7,317 |
| 2021-12-20 | 1,185.00 | 1,190.00 | 1,160.00 | 1,175.00 | 29,375.00 | 5,999 |
| 2021-12-17 | 1,210.00 | 1,210.00 | 1,180.00 | 1,190.00 | 29,750.00 | 5,558 |
| 2021-12-16 | 1,225.00 | 1,230.00 | 1,200.00 | 1,210.00 | 30,250.00 | 6,762 |
| 2021-12-15 | 1,215.00 | 1,225.00 | 1,200.00 | 1,225.00 | 30,625.00 | 6,180 |
| 2021-12-14 | 1,225.00 | 1,235.00 | 1,200.00 | 1,205.00 | 30,125.00 | 9,687 |
| 2021-12-13 | 1,200.00 | 1,250.00 | 1,190.00 | 1,230.00 | 30,750.00 | 19,865 |
| 2021-12-10 | 1,195.00 | 1,200.00 | 1,170.00 | 1,200.00 | 30,000.00 | 5,832 |
| 2021-12-09 | 1,195.00 | 1,210.00 | 1,165.00 | 1,195.00 | 29,875.00 | 5,129 |
| 2021-12-08 | 1,215.00 | 1,220.00 | 1,180.00 | 1,195.00 | 29,875.00 | 8,685 |
| 2021-12-07 | 1,190.00 | 1,225.00 | 1,175.00 | 1,205.00 | 30,125.00 | 11,097 |
| 2021-12-06 | 1,165.00 | 1,185.00 | 1,150.00 | 1,185.00 | 29,625.00 | 5,854 |
| 2021-12-03 | 1,155.00 | 1,180.00 | 1,145.00 | 1,175.00 | 29,375.00 | 5,977 |
| 2021-12-02 | 1,120.00 | 1,155.00 | 1,105.00 | 1,155.00 | 28,875.00 | 7,177 |
| 2021-12-01 | 1,090.00 | 1,135.00 | 1,060.00 | 1,125.00 | 28,125.00 | 12,937 |
| 2021-11-30 | 1,125.00 | 1,145.00 | 1,060.00 | 1,105.00 | 27,625.00 | 22,153 |
| 2021-11-29 | 1,130.00 | 1,150.00 | 1,095.00 | 1,130.00 | 28,250.00 | 33,116 |
| 2021-11-26 | 1,190.00 | 1,225.00 | 1,155.00 | 1,170.00 | 29,250.00 | 12,850 |
| 2021-11-25 | 1,220.00 | 1,220.00 | 1,180.00 | 1,195.00 | 29,875.00 | 16,610 |
| 2021-11-24 | 1,260.00 | 1,260.00 | 1,210.00 | 1,225.00 | 30,625.00 | 21,069 |
| 2021-11-23 | 1,300.00 | 1,300.00 | 1,245.00 | 1,265.00 | 31,625.00 | 27,446 |
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.