Charm Engine historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-28 | 1,284.00 | 1,298.00 | 1,282.00 | 1,285.00 | 6,425.00 | 4,659 |
| 2025-05-27 | 1,320.00 | 1,320.00 | 1,280.00 | 1,284.00 | 6,420.00 | 14,000 |
| 2025-05-26 | 1,311.00 | 1,376.00 | 1,225.00 | 1,322.00 | 6,610.00 | 14,355 |
| 2025-05-23 | 1,272.00 | 1,360.00 | 1,272.00 | 1,322.00 | 6,610.00 | 23,150 |
| 2025-05-22 | 1,279.00 | 1,402.00 | 1,260.00 | 1,272.00 | 6,360.00 | 19,166 |
| 2025-05-21 | 1,280.00 | 1,294.00 | 1,266.00 | 1,266.00 | 6,330.00 | 13,560 |
| 2025-05-20 | 1,354.00 | 1,354.00 | 1,280.00 | 1,293.00 | 6,465.00 | 10,834 |
| 2025-05-19 | 1,344.00 | 1,355.00 | 1,310.00 | 1,355.00 | 6,775.00 | 11,270 |
| 2025-05-16 | 1,342.00 | 1,348.00 | 1,309.00 | 1,310.00 | 6,550.00 | 6,628 |
| 2025-05-15 | 1,372.00 | 1,372.00 | 1,321.00 | 1,349.00 | 6,745.00 | 11,522 |
| 2025-05-14 | 1,310.00 | 1,374.00 | 1,310.00 | 1,326.00 | 6,630.00 | 8,766 |
| 2025-05-13 | 1,390.00 | 1,390.00 | 1,308.00 | 1,320.00 | 6,600.00 | 12,746 |
| 2025-05-12 | 1,327.00 | 1,400.00 | 1,303.00 | 1,321.00 | 6,605.00 | 24,155 |
| 2025-05-09 | 1,415.00 | 1,800.00 | 1,326.00 | 1,327.00 | 6,635.00 | 126,360 |
| 2025-04-08 | 272.00 | 297.00 | 272.00 | 283.00 | 7,075.00 | 31,110 |
| 2025-04-07 | 298.00 | 298.00 | 269.00 | 282.00 | 7,050.00 | 19,394 |
| 2025-04-04 | 297.00 | 304.00 | 289.00 | 298.00 | 7,450.00 | 13,697 |
| 2025-04-03 | 299.00 | 303.00 | 293.00 | 297.00 | 7,425.00 | 10,538 |
| 2025-04-02 | 308.00 | 315.00 | 285.00 | 297.00 | 7,425.00 | 8,607 |
| 2025-04-01 | 301.00 | 318.00 | 300.00 | 307.00 | 7,675.00 | 6,091 |
| 2025-03-31 | 314.00 | 314.00 | 298.00 | 304.00 | 7,600.00 | 6,026 |
| 2025-03-28 | 321.00 | 328.00 | 310.00 | 314.00 | 7,850.00 | 11,622 |
| 2025-03-27 | 315.00 | 329.00 | 298.00 | 321.00 | 8,025.00 | 16,462 |
| 2025-03-26 | 297.00 | 342.00 | 297.00 | 318.00 | 7,950.00 | 89,852 |
| 2025-03-25 | 294.00 | 305.00 | 293.00 | 300.00 | 7,500.00 | 11,041 |
| 2025-03-24 | 293.00 | 307.00 | 288.00 | 294.00 | 7,350.00 | 21,723 |
| 2025-03-21 | 307.00 | 307.00 | 289.00 | 293.00 | 7,325.00 | 24,203 |
| 2025-03-20 | 312.00 | 312.00 | 298.00 | 298.00 | 7,450.00 | 17,324 |
| 2025-03-19 | 310.00 | 310.00 | 298.00 | 308.00 | 7,700.00 | 19,180 |
| 2025-03-18 | 314.00 | 320.00 | 301.00 | 309.00 | 7,725.00 | 46,720 |
| 2025-03-17 | 331.00 | 348.00 | 308.00 | 317.00 | 7,925.00 | 104,579 |
| 2025-03-14 | 343.00 | 394.00 | 330.00 | 332.00 | 8,300.00 | 297,425 |
| 2025-03-13 | 326.00 | 395.00 | 325.00 | 341.00 | 8,525.00 | 1,281,937 |
| 2025-03-12 | 240.00 | 305.00 | 239.00 | 305.00 | 7,625.00 | 69,955 |
| 2025-03-11 | 317.00 | 330.00 | 225.00 | 235.00 | 5,875.00 | 68,012 |
| 2025-03-10 | 323.00 | 343.00 | 310.00 | 316.00 | 7,900.00 | 43,039 |
| 2025-03-07 | 347.00 | 351.00 | 336.00 | 345.00 | 8,625.00 | 5,015 |
| 2025-03-06 | 347.00 | 352.00 | 347.00 | 347.00 | 8,675.00 | 2,718 |
| 2025-03-05 | 351.00 | 356.00 | 345.00 | 350.00 | 8,750.00 | 5,399 |
| 2025-03-04 | 364.00 | 364.00 | 347.00 | 351.00 | 8,775.00 | 5,993 |
| 2025-02-28 | 351.00 | 371.00 | 345.00 | 352.00 | 8,800.00 | 14,629 |
| 2025-02-27 | 347.00 | 353.00 | 344.00 | 347.00 | 8,675.00 | 5,796 |
| 2025-02-26 | 354.00 | 358.00 | 349.00 | 351.00 | 8,775.00 | 5,247 |
| 2025-02-25 | 352.00 | 360.00 | 347.00 | 354.00 | 8,850.00 | 6,751 |
| 2025-02-24 | 351.00 | 354.00 | 348.00 | 352.00 | 8,800.00 | 4,637 |
| 2025-02-21 | 352.00 | 356.00 | 345.00 | 351.00 | 8,775.00 | 6,489 |
| 2025-02-20 | 359.00 | 359.00 | 350.00 | 352.00 | 8,800.00 | 9,124 |
| 2025-02-19 | 358.00 | 365.00 | 348.00 | 359.00 | 8,975.00 | 7,430 |
| 2025-02-18 | 362.00 | 366.00 | 352.00 | 358.00 | 8,950.00 | 12,409 |
| 2025-02-17 | 359.00 | 362.00 | 350.00 | 362.00 | 9,050.00 | 7,446 |
| 2025-02-14 | 365.00 | 369.00 | 348.00 | 358.00 | 8,950.00 | 8,003 |
| 2025-02-13 | 374.00 | 379.00 | 358.00 | 358.00 | 8,950.00 | 22,246 |
| 2025-02-12 | 391.00 | 391.00 | 360.00 | 374.00 | 9,350.00 | 46,171 |
| 2025-02-11 | 343.00 | 430.00 | 343.00 | 393.00 | 9,825.00 | 502,474 |
| 2025-02-10 | 349.00 | 356.00 | 343.00 | 343.00 | 8,575.00 | 12,000 |
| 2025-02-07 | 355.00 | 365.00 | 346.00 | 357.00 | 8,925.00 | 9,527 |
| 2025-02-06 | 356.00 | 360.00 | 355.00 | 355.00 | 8,875.00 | 2,927 |
| 2025-02-05 | 357.00 | 369.00 | 352.00 | 356.00 | 8,900.00 | 6,657 |
| 2025-02-04 | 344.00 | 393.00 | 344.00 | 352.00 | 8,800.00 | 22,508 |
| 2025-02-03 | 353.00 | 353.00 | 340.00 | 349.00 | 8,725.00 | 5,074 |
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.