Charm Engine historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-24 | 1,532.00 | 1,558.00 | 1,188.00 | 1,240.00 | 6,200.00 | 931,035 |
| 2025-11-21 | 1,062.00 | 1,378.00 | 1,060.00 | 1,378.00 | 6,890.00 | 655,352 |
| 2025-11-20 | 1,088.00 | 1,088.00 | 1,042.00 | 1,060.00 | 5,300.00 | 18,670 |
| 2025-11-19 | 1,118.00 | 1,122.00 | 1,071.00 | 1,071.00 | 5,355.00 | 6,426 |
| 2025-11-18 | 1,147.00 | 1,147.00 | 1,115.00 | 1,124.00 | 5,620.00 | 4,527 |
| 2025-11-17 | 1,180.00 | 1,184.00 | 1,147.00 | 1,147.00 | 5,735.00 | 4,735 |
| 2025-11-14 | 1,205.00 | 1,205.00 | 1,181.00 | 1,190.00 | 5,950.00 | 3,126 |
| 2025-11-13 | 1,214.00 | 1,214.00 | 1,203.00 | 1,205.00 | 6,025.00 | 1,598 |
| 2025-11-12 | 1,199.00 | 1,215.00 | 1,197.00 | 1,203.00 | 6,015.00 | 4,086 |
| 2025-11-11 | 1,192.00 | 1,197.00 | 1,190.00 | 1,197.00 | 5,985.00 | 3,707 |
| 2025-11-10 | 1,208.00 | 1,208.00 | 1,184.00 | 1,191.00 | 5,955.00 | 13,835 |
| 2025-11-07 | 1,230.00 | 1,230.00 | 1,180.00 | 1,208.00 | 6,040.00 | 4,256 |
| 2025-11-06 | 1,237.00 | 1,253.00 | 1,229.00 | 1,230.00 | 6,150.00 | 3,793 |
| 2025-11-05 | 1,245.00 | 1,256.00 | 1,240.00 | 1,253.00 | 6,265.00 | 1,199 |
| 2025-11-04 | 1,230.00 | 1,259.00 | 1,223.00 | 1,245.00 | 6,225.00 | 5,120 |
| 2025-11-03 | 1,274.00 | 1,274.00 | 1,245.00 | 1,248.00 | 6,240.00 | 8,012 |
| 2025-10-31 | 1,266.00 | 1,281.00 | 1,266.00 | 1,273.00 | 6,365.00 | 2,216 |
| 2025-10-30 | 1,283.00 | 1,288.00 | 1,270.00 | 1,282.00 | 6,410.00 | 1,455 |
| 2025-10-29 | 1,293.00 | 1,300.00 | 1,248.00 | 1,283.00 | 6,415.00 | 3,722 |
| 2025-10-28 | 1,299.00 | 1,299.00 | 1,270.00 | 1,286.00 | 6,430.00 | 3,769 |
| 2025-10-27 | 1,307.00 | 1,307.00 | 1,265.00 | 1,268.00 | 6,340.00 | 2,475 |
| 2025-10-24 | 1,270.00 | 1,276.00 | 1,253.00 | 1,265.00 | 6,325.00 | 4,327 |
| 2025-10-23 | 1,284.00 | 1,300.00 | 1,271.00 | 1,272.00 | 6,360.00 | 5,902 |
| 2025-10-22 | 1,284.00 | 1,290.00 | 1,279.00 | 1,284.00 | 6,420.00 | 2,123 |
| 2025-10-21 | 1,286.00 | 1,286.00 | 1,280.00 | 1,284.00 | 6,420.00 | 3,412 |
| 2025-10-20 | 1,294.00 | 1,294.00 | 1,281.00 | 1,286.00 | 6,430.00 | 7,228 |
| 2025-10-17 | 1,294.00 | 1,315.00 | 1,293.00 | 1,294.00 | 6,470.00 | 4,009 |
| 2025-10-16 | 1,287.00 | 1,310.00 | 1,287.00 | 1,308.00 | 6,540.00 | 3,721 |
| 2025-10-15 | 1,303.00 | 1,303.00 | 1,280.00 | 1,287.00 | 6,435.00 | 7,780 |
| 2025-10-14 | 1,278.00 | 1,321.00 | 1,276.00 | 1,303.00 | 6,515.00 | 3,520 |
| 2025-10-13 | 1,291.00 | 1,300.00 | 1,286.00 | 1,291.00 | 6,455.00 | 3,790 |
| 2025-10-10 | 1,298.00 | 1,438.00 | 1,281.00 | 1,300.00 | 6,500.00 | 62,051 |
| 2025-10-02 | 1,297.00 | 1,333.00 | 1,297.00 | 1,297.00 | 6,485.00 | 5,113 |
| 2025-10-01 | 1,286.00 | 1,294.00 | 1,277.00 | 1,294.00 | 6,470.00 | 6,076 |
| 2025-09-30 | 1,333.00 | 1,350.00 | 1,283.00 | 1,285.00 | 6,425.00 | 11,349 |
| 2025-09-29 | 1,353.00 | 1,449.00 | 1,332.00 | 1,333.00 | 6,665.00 | 25,291 |
| 2025-09-26 | 1,310.00 | 1,353.00 | 1,310.00 | 1,353.00 | 6,765.00 | 12,205 |
| 2025-09-25 | 1,321.00 | 1,330.00 | 1,305.00 | 1,320.00 | 6,600.00 | 6,389 |
| 2025-09-24 | 1,293.00 | 1,326.00 | 1,280.00 | 1,319.00 | 6,595.00 | 12,396 |
| 2025-09-23 | 1,299.00 | 1,315.00 | 1,277.00 | 1,288.00 | 6,440.00 | 3,466 |
| 2025-09-22 | 1,295.00 | 1,310.00 | 1,288.00 | 1,299.00 | 6,495.00 | 1,677 |
| 2025-09-19 | 1,290.00 | 1,310.00 | 1,288.00 | 1,296.00 | 6,480.00 | 6,698 |
| 2025-09-18 | 1,298.00 | 1,298.00 | 1,271.00 | 1,294.00 | 6,470.00 | 5,863 |
| 2025-09-17 | 1,283.00 | 1,287.00 | 1,274.00 | 1,287.00 | 6,435.00 | 4,835 |
| 2025-09-16 | 1,303.00 | 1,303.00 | 1,274.00 | 1,277.00 | 6,385.00 | 3,575 |
| 2025-09-15 | 1,293.00 | 1,305.00 | 1,280.00 | 1,295.00 | 6,475.00 | 4,674 |
| 2025-09-12 | 1,286.00 | 1,297.00 | 1,279.00 | 1,293.00 | 6,465.00 | 3,402 |
| 2025-09-11 | 1,292.00 | 1,294.00 | 1,264.00 | 1,286.00 | 6,430.00 | 4,856 |
| 2025-09-10 | 1,283.00 | 1,288.00 | 1,260.00 | 1,273.00 | 6,365.00 | 2,801 |
| 2025-09-09 | 1,269.00 | 1,274.00 | 1,263.00 | 1,270.00 | 6,350.00 | 2,112 |
| 2025-09-08 | 1,284.00 | 1,300.00 | 1,269.00 | 1,269.00 | 6,345.00 | 3,344 |
| 2025-09-05 | 1,303.00 | 1,305.00 | 1,269.00 | 1,285.00 | 6,425.00 | 8,020 |
| 2025-09-04 | 1,275.00 | 1,295.00 | 1,272.00 | 1,280.00 | 6,400.00 | 5,516 |
| 2025-09-03 | 1,270.00 | 1,298.00 | 1,230.00 | 1,275.00 | 6,375.00 | 7,939 |
| 2025-09-02 | 1,254.00 | 1,283.00 | 1,230.00 | 1,270.00 | 6,350.00 | 5,344 |
| 2025-09-01 | 1,319.00 | 1,319.00 | 1,265.00 | 1,265.00 | 6,325.00 | 19,072 |
| 2025-08-29 | 1,260.00 | 1,509.00 | 1,260.00 | 1,304.00 | 6,520.00 | 311,906 |
| 2025-08-28 | 1,263.00 | 1,289.00 | 1,263.00 | 1,268.00 | 6,340.00 | 1,467 |
| 2025-08-27 | 1,268.00 | 1,277.00 | 1,265.00 | 1,265.00 | 6,325.00 | 1,872 |
| 2025-08-26 | 1,274.00 | 1,305.00 | 1,255.00 | 1,265.00 | 6,325.00 | 10,245 |
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.