Charm Engine historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-22 | 1,265.00 | 1,320.00 | 1,230.00 | 1,285.00 | 32,125.00 | 30,735 |
| 2021-11-19 | 1,240.00 | 1,265.00 | 1,220.00 | 1,260.00 | 31,500.00 | 19,542 |
| 2021-11-18 | 1,280.00 | 1,340.00 | 1,230.00 | 1,240.00 | 31,000.00 | 88,016 |
| 2021-11-17 | 1,205.00 | 1,280.00 | 1,175.00 | 1,250.00 | 31,250.00 | 52,178 |
| 2021-11-16 | 1,190.00 | 1,205.00 | 1,175.00 | 1,205.00 | 30,125.00 | 11,043 |
| 2021-11-15 | 1,190.00 | 1,220.00 | 1,180.00 | 1,190.00 | 29,750.00 | 11,803 |
| 2021-11-12 | 1,190.00 | 1,225.00 | 1,155.00 | 1,170.00 | 29,250.00 | 25,833 |
| 2021-11-11 | 1,160.00 | 1,190.00 | 1,130.00 | 1,190.00 | 29,750.00 | 15,943 |
| 2021-11-10 | 1,120.00 | 1,270.00 | 1,090.00 | 1,160.00 | 29,000.00 | 89,991 |
| 2021-11-09 | 1,150.00 | 1,165.00 | 1,095.00 | 1,120.00 | 28,000.00 | 10,366 |
| 2021-11-08 | 1,145.00 | 1,165.00 | 1,125.00 | 1,140.00 | 28,500.00 | 15,215 |
| 2021-11-05 | 1,175.00 | 1,190.00 | 1,115.00 | 1,150.00 | 28,750.00 | 38,397 |
| 2021-11-04 | 1,200.00 | 1,210.00 | 1,185.00 | 1,200.00 | 30,000.00 | 3,420 |
| 2021-11-03 | 1,210.00 | 1,220.00 | 1,190.00 | 1,205.00 | 30,125.00 | 3,084 |
| 2021-11-02 | 1,205.00 | 1,220.00 | 1,170.00 | 1,205.00 | 30,125.00 | 10,040 |
| 2021-11-01 | 1,255.00 | 1,255.00 | 1,200.00 | 1,205.00 | 30,125.00 | 11,816 |
| 2021-10-29 | 1,255.00 | 1,260.00 | 1,240.00 | 1,260.00 | 31,500.00 | 3,117 |
| 2021-10-28 | 1,255.00 | 1,260.00 | 1,240.00 | 1,255.00 | 31,375.00 | 4,008 |
| 2021-10-27 | 1,255.00 | 1,260.00 | 1,230.00 | 1,255.00 | 31,375.00 | 4,926 |
| 2021-10-26 | 1,250.00 | 1,265.00 | 1,235.00 | 1,255.00 | 31,375.00 | 2,868 |
| 2021-10-25 | 1,220.00 | 1,265.00 | 1,210.00 | 1,245.00 | 31,125.00 | 4,962 |
| 2021-10-22 | 1,210.00 | 1,240.00 | 1,210.00 | 1,225.00 | 30,625.00 | 5,023 |
| 2021-10-21 | 1,220.00 | 1,235.00 | 1,205.00 | 1,205.00 | 30,125.00 | 9,272 |
| 2021-10-20 | 1,260.00 | 1,260.00 | 1,215.00 | 1,225.00 | 30,625.00 | 16,023 |
| 2021-10-19 | 1,265.00 | 1,280.00 | 1,240.00 | 1,260.00 | 31,500.00 | 3,780 |
| 2021-10-18 | 1,275.00 | 1,280.00 | 1,260.00 | 1,270.00 | 31,750.00 | 2,518 |
| 2021-10-15 | 1,250.00 | 1,280.00 | 1,250.00 | 1,270.00 | 31,750.00 | 3,734 |
| 2021-10-14 | 1,220.00 | 1,245.00 | 1,215.00 | 1,240.00 | 31,000.00 | 3,173 |
← NewerPage 20 of 20 · 1,168 trading days
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.