Charm Engine historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-25 | 1,287.00 | 1,311.00 | 1,263.00 | 1,265.00 | 6,325.00 | 8,336 |
| 2025-08-22 | 1,307.00 | 1,330.00 | 1,291.00 | 1,299.00 | 6,495.00 | 1,035 |
| 2025-08-21 | 1,309.00 | 1,335.00 | 1,304.00 | 1,307.00 | 6,535.00 | 2,496 |
| 2025-08-20 | 1,326.00 | 1,336.00 | 1,284.00 | 1,309.00 | 6,545.00 | 2,851 |
| 2025-08-19 | 1,330.00 | 1,350.00 | 1,316.00 | 1,337.00 | 6,685.00 | 1,620 |
| 2025-08-18 | 1,315.00 | 1,341.00 | 1,315.00 | 1,337.00 | 6,685.00 | 5,080 |
| 2025-08-14 | 1,328.00 | 1,339.00 | 1,311.00 | 1,311.00 | 6,555.00 | 1,739 |
| 2025-08-13 | 1,320.00 | 1,330.00 | 1,309.00 | 1,325.00 | 6,625.00 | 1,088 |
| 2025-08-12 | 1,303.00 | 1,322.00 | 1,287.00 | 1,320.00 | 6,600.00 | 2,267 |
| 2025-08-11 | 1,303.00 | 1,307.00 | 1,297.00 | 1,303.00 | 6,515.00 | 1,377 |
| 2025-08-08 | 1,305.00 | 1,312.00 | 1,301.00 | 1,307.00 | 6,535.00 | 3,718 |
| 2025-08-07 | 1,297.00 | 1,318.00 | 1,297.00 | 1,304.00 | 6,520.00 | 5,781 |
| 2025-08-06 | 1,304.00 | 1,320.00 | 1,299.00 | 1,318.00 | 6,590.00 | 10,473 |
| 2025-08-05 | 1,297.00 | 1,303.00 | 1,285.00 | 1,303.00 | 6,515.00 | 8,844 |
| 2025-08-04 | 1,266.00 | 1,297.00 | 1,265.00 | 1,297.00 | 6,485.00 | 7,273 |
| 2025-08-01 | 1,280.00 | 1,289.00 | 1,263.00 | 1,266.00 | 6,330.00 | 3,789 |
| 2025-07-31 | 1,286.00 | 1,287.00 | 1,260.00 | 1,280.00 | 6,400.00 | 17,554 |
| 2025-07-30 | 1,298.00 | 1,300.00 | 1,280.00 | 1,286.00 | 6,430.00 | 15,757 |
| 2025-07-29 | 1,306.00 | 1,312.00 | 1,291.00 | 1,297.00 | 6,485.00 | 5,634 |
| 2025-07-28 | 1,350.00 | 1,350.00 | 1,295.00 | 1,306.00 | 6,530.00 | 8,821 |
| 2025-07-25 | 1,352.00 | 1,352.00 | 1,261.00 | 1,315.00 | 6,575.00 | 21,087 |
| 2025-07-24 | 1,348.00 | 1,638.00 | 1,322.00 | 1,328.00 | 6,640.00 | 410,848 |
| 2025-07-23 | 1,364.00 | 1,365.00 | 1,339.00 | 1,348.00 | 6,740.00 | 4,700 |
| 2025-07-22 | 1,394.00 | 1,394.00 | 1,360.00 | 1,364.00 | 6,820.00 | 4,078 |
| 2025-07-21 | 1,387.00 | 1,390.00 | 1,369.00 | 1,383.00 | 6,915.00 | 3,629 |
| 2025-07-18 | 1,388.00 | 1,399.00 | 1,380.00 | 1,387.00 | 6,935.00 | 2,624 |
| 2025-07-17 | 1,380.00 | 1,397.00 | 1,375.00 | 1,388.00 | 6,940.00 | 1,741 |
| 2025-07-16 | 1,398.00 | 1,412.00 | 1,391.00 | 1,395.00 | 6,975.00 | 1,575 |
| 2025-07-15 | 1,371.00 | 1,410.00 | 1,371.00 | 1,410.00 | 7,050.00 | 2,475 |
| 2025-07-14 | 1,381.00 | 1,418.00 | 1,365.00 | 1,383.00 | 6,915.00 | 2,429 |
| 2025-07-11 | 1,380.00 | 1,398.00 | 1,370.00 | 1,381.00 | 6,905.00 | 2,726 |
| 2025-07-10 | 1,370.00 | 1,389.00 | 1,361.00 | 1,389.00 | 6,945.00 | 2,202 |
| 2025-07-09 | 1,347.00 | 1,440.00 | 1,347.00 | 1,370.00 | 6,850.00 | 2,896 |
| 2025-07-08 | 1,410.00 | 1,414.00 | 1,361.00 | 1,363.00 | 6,815.00 | 1,201 |
| 2025-07-07 | 1,354.00 | 1,391.00 | 1,354.00 | 1,367.00 | 6,835.00 | 1,938 |
| 2025-07-04 | 1,372.00 | 1,372.00 | 1,343.00 | 1,371.00 | 6,855.00 | 11,741 |
| 2025-07-03 | 1,374.00 | 1,385.00 | 1,356.00 | 1,372.00 | 6,860.00 | 5,465 |
| 2025-07-02 | 1,418.00 | 1,418.00 | 1,325.00 | 1,374.00 | 6,870.00 | 14,014 |
| 2025-07-01 | 1,432.00 | 1,432.00 | 1,376.00 | 1,381.00 | 6,905.00 | 3,990 |
| 2025-06-30 | 1,396.00 | 1,450.00 | 1,396.00 | 1,411.00 | 7,055.00 | 1,586 |
| 2025-06-27 | 1,430.00 | 1,457.00 | 1,399.00 | 1,411.00 | 7,055.00 | 2,318 |
| 2025-06-26 | 1,458.00 | 1,468.00 | 1,419.00 | 1,423.00 | 7,115.00 | 3,967 |
| 2025-06-25 | 1,470.00 | 1,474.00 | 1,440.00 | 1,458.00 | 7,290.00 | 8,985 |
| 2025-06-24 | 1,430.00 | 1,498.00 | 1,430.00 | 1,470.00 | 7,350.00 | 7,496 |
| 2025-06-23 | 1,468.00 | 1,468.00 | 1,422.00 | 1,442.00 | 7,210.00 | 3,871 |
| 2025-06-20 | 1,409.00 | 1,490.00 | 1,398.00 | 1,468.00 | 7,340.00 | 14,040 |
| 2025-06-19 | 1,413.00 | 1,419.00 | 1,393.00 | 1,398.00 | 6,990.00 | 2,107 |
| 2025-06-18 | 1,403.00 | 1,447.00 | 1,384.00 | 1,413.00 | 7,065.00 | 8,783 |
| 2025-06-17 | 1,329.00 | 1,413.00 | 1,329.00 | 1,402.00 | 7,010.00 | 11,550 |
| 2025-06-16 | 1,415.00 | 1,415.00 | 1,325.00 | 1,328.00 | 6,640.00 | 10,707 |
| 2025-06-13 | 1,427.00 | 1,439.00 | 1,350.00 | 1,374.00 | 6,870.00 | 12,044 |
| 2025-06-12 | 1,442.00 | 1,457.00 | 1,411.00 | 1,427.00 | 7,135.00 | 7,377 |
| 2025-06-11 | 1,410.00 | 1,454.00 | 1,409.00 | 1,443.00 | 7,215.00 | 8,132 |
| 2025-06-10 | 1,440.00 | 1,482.00 | 1,400.00 | 1,409.00 | 7,045.00 | 12,109 |
| 2025-06-09 | 1,393.00 | 1,549.00 | 1,393.00 | 1,443.00 | 7,215.00 | 80,014 |
| 2025-06-05 | 1,311.00 | 1,714.00 | 1,311.00 | 1,407.00 | 7,035.00 | 574,520 |
| 2025-06-04 | 1,306.00 | 1,350.00 | 1,306.00 | 1,325.00 | 6,625.00 | 11,536 |
| 2025-06-02 | 1,284.00 | 1,360.00 | 1,284.00 | 1,315.00 | 6,575.00 | 18,923 |
| 2025-05-30 | 1,286.00 | 1,295.00 | 1,275.00 | 1,283.00 | 6,415.00 | 1,671 |
| 2025-05-29 | 1,286.00 | 1,300.00 | 1,275.00 | 1,282.00 | 6,410.00 | 2,706 |
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.