Charm Engine historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-31 | 364.00 | 372.00 | 350.00 | 354.00 | 8,850.00 | 6,661 |
| 2025-01-24 | 373.00 | 373.00 | 364.00 | 364.00 | 9,100.00 | 4,497 |
| 2025-01-23 | 379.00 | 379.00 | 362.00 | 370.00 | 9,250.00 | 7,190 |
| 2025-01-22 | 377.00 | 386.00 | 366.00 | 378.00 | 9,450.00 | 7,762 |
| 2025-01-21 | 380.00 | 383.00 | 372.00 | 377.00 | 9,425.00 | 1,279 |
| 2025-01-20 | 377.00 | 380.00 | 371.00 | 380.00 | 9,500.00 | 2,618 |
| 2025-01-17 | 374.00 | 382.00 | 371.00 | 376.00 | 9,400.00 | 3,900 |
| 2025-01-16 | 367.00 | 380.00 | 367.00 | 374.00 | 9,350.00 | 5,005 |
| 2025-01-15 | 374.00 | 374.00 | 357.00 | 371.00 | 9,275.00 | 5,306 |
| 2025-01-14 | 367.00 | 376.00 | 362.00 | 374.00 | 9,350.00 | 6,465 |
| 2025-01-13 | 373.00 | 373.00 | 366.00 | 367.00 | 9,175.00 | 2,034 |
| 2025-01-10 | 368.00 | 377.00 | 368.00 | 370.00 | 9,250.00 | 4,253 |
| 2025-01-09 | 382.00 | 382.00 | 367.00 | 370.00 | 9,250.00 | 5,331 |
| 2025-01-08 | 369.00 | 382.00 | 368.00 | 377.00 | 9,425.00 | 10,979 |
| 2025-01-07 | 374.00 | 380.00 | 366.00 | 369.00 | 9,225.00 | 10,741 |
| 2025-01-06 | 364.00 | 376.00 | 363.00 | 374.00 | 9,350.00 | 11,343 |
| 2025-01-03 | 347.00 | 369.00 | 343.00 | 364.00 | 9,100.00 | 20,672 |
| 2025-01-02 | 336.00 | 358.00 | 336.00 | 350.00 | 8,750.00 | 13,192 |
| 2024-12-30 | 328.00 | 339.00 | 325.00 | 336.00 | 8,400.00 | 12,872 |
| 2024-12-27 | 333.00 | 336.00 | 326.00 | 331.00 | 8,275.00 | 6,208 |
| 2024-12-26 | 345.00 | 353.00 | 333.00 | 335.00 | 8,375.00 | 12,606 |
| 2024-12-24 | 345.00 | 346.00 | 339.00 | 342.00 | 8,550.00 | 11,949 |
| 2024-12-23 | 353.00 | 353.00 | 338.00 | 345.00 | 8,625.00 | 13,662 |
| 2024-12-20 | 370.00 | 371.00 | 335.00 | 354.00 | 8,850.00 | 37,913 |
| 2024-12-19 | 410.00 | 414.00 | 370.00 | 372.00 | 9,300.00 | 117,462 |
| 2024-12-18 | 344.00 | 447.00 | 344.00 | 389.00 | 9,725.00 | 904,274 |
| 2024-12-17 | 330.00 | 389.00 | 330.00 | 344.00 | 8,600.00 | 49,616 |
| 2024-12-16 | 344.00 | 344.00 | 328.00 | 333.00 | 8,325.00 | 6,029 |
| 2024-12-13 | 333.00 | 344.00 | 333.00 | 340.00 | 8,500.00 | 3,444 |
| 2024-12-12 | 336.00 | 344.00 | 333.00 | 335.00 | 8,375.00 | 3,192 |
| 2024-12-11 | 318.00 | 337.00 | 315.00 | 336.00 | 8,400.00 | 8,753 |
| 2024-12-10 | 296.00 | 315.00 | 294.00 | 315.00 | 7,875.00 | 9,439 |
| 2024-12-09 | 313.00 | 313.00 | 290.00 | 296.00 | 7,400.00 | 12,427 |
| 2024-12-06 | 325.00 | 325.00 | 307.00 | 316.00 | 7,900.00 | 5,568 |
| 2024-12-05 | 328.00 | 329.00 | 323.00 | 325.00 | 8,125.00 | 2,653 |
| 2024-12-04 | 325.00 | 329.00 | 313.00 | 328.00 | 8,200.00 | 9,752 |
| 2024-12-03 | 330.00 | 332.00 | 324.00 | 331.00 | 8,275.00 | 5,582 |
| 2024-12-02 | 333.00 | 336.00 | 325.00 | 330.00 | 8,250.00 | 4,381 |
| 2024-11-29 | 337.00 | 338.00 | 332.00 | 334.00 | 8,350.00 | 4,264 |
| 2024-11-28 | 335.00 | 337.00 | 320.00 | 337.00 | 8,425.00 | 13,717 |
| 2024-11-27 | 347.00 | 348.00 | 334.00 | 335.00 | 8,375.00 | 14,595 |
| 2024-11-26 | 350.00 | 350.00 | 342.00 | 347.00 | 8,675.00 | 6,177 |
| 2024-11-25 | 348.00 | 350.00 | 346.00 | 349.00 | 8,725.00 | 3,246 |
| 2024-11-22 | 346.00 | 350.00 | 346.00 | 348.00 | 8,700.00 | 2,301 |
| 2024-11-21 | 355.00 | 360.00 | 345.00 | 346.00 | 8,650.00 | 7,557 |
| 2024-11-20 | 351.00 | 385.00 | 348.00 | 355.00 | 8,875.00 | 16,099 |
| 2024-11-19 | 354.00 | 358.00 | 350.00 | 351.00 | 8,775.00 | 4,162 |
| 2024-11-18 | 347.00 | 365.00 | 347.00 | 351.00 | 8,775.00 | 7,429 |
| 2024-11-15 | 345.00 | 350.00 | 339.00 | 350.00 | 8,750.00 | 4,369 |
| 2024-11-14 | 338.00 | 350.00 | 338.00 | 346.00 | 8,650.00 | 6,257 |
| 2024-11-13 | 355.00 | 355.00 | 340.00 | 341.00 | 8,525.00 | 8,333 |
| 2024-11-12 | 363.00 | 369.00 | 350.00 | 355.00 | 8,875.00 | 10,066 |
| 2024-11-11 | 368.00 | 368.00 | 362.00 | 364.00 | 9,100.00 | 5,987 |
| 2024-11-08 | 367.00 | 370.00 | 362.00 | 368.00 | 9,200.00 | 6,168 |
| 2024-11-07 | 371.00 | 371.00 | 360.00 | 367.00 | 9,175.00 | 6,083 |
| 2024-11-06 | 387.00 | 387.00 | 371.00 | 371.00 | 9,275.00 | 6,822 |
| 2024-11-05 | 391.00 | 396.00 | 381.00 | 381.00 | 9,525.00 | 3,115 |
| 2024-11-04 | 399.00 | 399.00 | 381.00 | 392.00 | 9,800.00 | 5,468 |
| 2024-11-01 | 376.00 | 405.00 | 373.00 | 382.00 | 9,550.00 | 8,587 |
| 2024-10-31 | 377.00 | 380.00 | 375.00 | 376.00 | 9,400.00 | 2,533 |
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.