Charm Engine historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-24 | 901.00 | 930.00 | 884.00 | 930.00 | 4,650.00 | 16,964 |
| 2026-02-23 | 929.00 | 930.00 | 864.00 | 911.00 | 4,555.00 | 17,929 |
| 2026-02-20 | 938.00 | 949.00 | 920.00 | 926.00 | 4,630.00 | 22,970 |
| 2026-02-19 | 977.00 | 990.00 | 930.00 | 938.00 | 4,690.00 | 31,399 |
| 2026-02-13 | 1,037.00 | 1,045.00 | 964.00 | 976.00 | 4,880.00 | 42,620 |
| 2026-02-12 | 1,070.00 | 1,078.00 | 1,044.00 | 1,045.00 | 5,225.00 | 15,803 |
| 2026-02-11 | 1,047.00 | 1,119.00 | 1,047.00 | 1,066.00 | 5,330.00 | 12,788 |
| 2026-02-10 | 1,083.00 | 1,124.00 | 1,071.00 | 1,077.00 | 5,385.00 | 10,428 |
| 2026-02-09 | 1,077.00 | 1,115.00 | 1,064.00 | 1,077.00 | 5,385.00 | 14,288 |
| 2026-02-06 | 1,075.00 | 1,098.00 | 1,045.00 | 1,077.00 | 5,385.00 | 15,295 |
| 2026-02-05 | 1,111.00 | 1,113.00 | 1,075.00 | 1,075.00 | 5,375.00 | 7,578 |
| 2026-02-04 | 1,099.00 | 1,117.00 | 1,081.00 | 1,100.00 | 5,500.00 | 21,535 |
| 2026-02-03 | 1,127.00 | 1,134.00 | 1,110.00 | 1,110.00 | 5,550.00 | 15,364 |
| 2026-02-02 | 1,118.00 | 1,158.00 | 1,108.00 | 1,129.00 | 5,645.00 | 15,427 |
| 2026-01-30 | 1,132.00 | 1,132.00 | 1,111.00 | 1,128.00 | 5,640.00 | 8,728 |
| 2026-01-29 | 1,125.00 | 1,143.00 | 1,114.00 | 1,122.00 | 5,610.00 | 12,151 |
| 2026-01-28 | 1,134.00 | 1,157.00 | 1,120.00 | 1,125.00 | 5,625.00 | 10,896 |
| 2026-01-27 | 1,158.00 | 1,175.00 | 1,110.00 | 1,135.00 | 5,675.00 | 23,192 |
| 2026-01-26 | 1,142.00 | 1,148.00 | 1,071.00 | 1,148.00 | 5,740.00 | 23,437 |
| 2026-01-23 | 1,218.00 | 1,218.00 | 1,120.00 | 1,126.00 | 5,630.00 | 40,397 |
| 2026-01-22 | 1,245.00 | 1,292.00 | 1,166.00 | 1,169.00 | 5,845.00 | 125,094 |
| 2026-01-21 | 1,150.00 | 1,239.00 | 1,109.00 | 1,175.00 | 5,875.00 | 117,566 |
| 2026-01-20 | 1,417.00 | 1,558.00 | 1,155.00 | 1,179.00 | 5,895.00 | 587,106 |
| 2026-01-19 | 1,320.00 | 1,320.00 | 1,250.00 | 1,320.00 | 6,600.00 | 306,287 |
| 2026-01-16 | 1,027.00 | 1,059.00 | 1,015.00 | 1,016.00 | 5,080.00 | 10,423 |
| 2026-01-15 | 1,030.00 | 1,030.00 | 1,003.00 | 1,027.00 | 5,135.00 | 9,645 |
| 2026-01-14 | 1,049.00 | 1,049.00 | 1,030.00 | 1,030.00 | 5,150.00 | 3,035 |
| 2026-01-13 | 1,063.00 | 1,063.00 | 1,025.00 | 1,025.00 | 5,125.00 | 12,417 |
| 2026-01-12 | 1,012.00 | 1,063.00 | 1,012.00 | 1,025.00 | 5,125.00 | 9,515 |
| 2026-01-09 | 1,004.00 | 1,040.00 | 1,000.00 | 1,012.00 | 5,060.00 | 12,818 |
| 2026-01-08 | 1,080.00 | 1,080.00 | 990.00 | 995.00 | 4,975.00 | 34,189 |
| 2026-01-07 | 1,106.00 | 1,106.00 | 1,066.00 | 1,081.00 | 5,405.00 | 17,194 |
| 2026-01-06 | 1,114.00 | 1,114.00 | 1,101.00 | 1,106.00 | 5,530.00 | 2,948 |
| 2026-01-05 | 1,116.00 | 1,130.00 | 1,098.00 | 1,114.00 | 5,570.00 | 5,986 |
| 2026-01-02 | 1,116.00 | 1,130.00 | 1,116.00 | 1,118.00 | 5,590.00 | 4,963 |
| 2025-12-30 | 1,111.00 | 1,117.00 | 1,106.00 | 1,106.00 | 5,530.00 | 2,088 |
| 2025-12-29 | 1,107.00 | 1,140.00 | 1,107.00 | 1,111.00 | 5,555.00 | 5,725 |
| 2025-12-26 | 1,104.00 | 1,130.00 | 1,091.00 | 1,107.00 | 5,535.00 | 6,535 |
| 2025-12-24 | 1,113.00 | 1,118.00 | 1,102.00 | 1,104.00 | 5,520.00 | 8,843 |
| 2025-12-23 | 1,120.00 | 1,123.00 | 1,110.00 | 1,113.00 | 5,565.00 | 4,616 |
| 2025-12-22 | 1,114.00 | 1,119.00 | 1,111.00 | 1,117.00 | 5,585.00 | 2,530 |
| 2025-12-19 | 1,110.00 | 1,130.00 | 1,100.00 | 1,108.00 | 5,540.00 | 7,164 |
| 2025-12-18 | 1,117.00 | 1,117.00 | 1,102.00 | 1,110.00 | 5,550.00 | 4,596 |
| 2025-12-17 | 1,108.00 | 1,119.00 | 1,100.00 | 1,117.00 | 5,585.00 | 7,291 |
| 2025-12-16 | 1,128.00 | 1,128.00 | 1,107.00 | 1,108.00 | 5,540.00 | 10,061 |
| 2025-12-15 | 1,123.00 | 1,130.00 | 1,118.00 | 1,128.00 | 5,640.00 | 5,443 |
| 2025-12-12 | 1,146.00 | 1,146.00 | 1,123.00 | 1,130.00 | 5,650.00 | 4,132 |
| 2025-12-11 | 1,154.00 | 1,154.00 | 1,125.00 | 1,128.00 | 5,640.00 | 15,459 |
| 2025-12-10 | 1,188.00 | 1,188.00 | 1,140.00 | 1,141.00 | 5,705.00 | 14,203 |
| 2025-12-09 | 1,161.00 | 1,335.00 | 1,144.00 | 1,149.00 | 5,745.00 | 146,119 |
| 2025-12-08 | 1,170.00 | 1,170.00 | 1,150.00 | 1,161.00 | 5,805.00 | 9,104 |
| 2025-12-05 | 1,180.00 | 1,184.00 | 1,165.00 | 1,170.00 | 5,850.00 | 12,942 |
| 2025-12-04 | 1,186.00 | 1,196.00 | 1,180.00 | 1,181.00 | 5,905.00 | 11,861 |
| 2025-12-03 | 1,220.00 | 1,230.00 | 1,150.00 | 1,196.00 | 5,980.00 | 26,453 |
| 2025-12-02 | 1,179.00 | 1,290.00 | 1,159.00 | 1,218.00 | 6,090.00 | 73,592 |
| 2025-12-01 | 1,225.00 | 1,235.00 | 1,168.00 | 1,183.00 | 5,915.00 | 32,072 |
| 2025-11-28 | 1,240.00 | 1,243.00 | 1,193.00 | 1,207.00 | 6,035.00 | 51,245 |
| 2025-11-27 | 1,302.00 | 1,314.00 | 1,236.00 | 1,240.00 | 6,200.00 | 152,019 |
| 2025-11-26 | 1,140.00 | 1,450.00 | 1,120.00 | 1,289.00 | 6,445.00 | 1,921,659 |
| 2025-11-25 | 1,238.00 | 1,274.00 | 1,117.00 | 1,140.00 | 5,700.00 | 188,911 |
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.