Charm Engine historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 379.00 | 385.00 | 377.00 | 377.00 | 9,425.00 | 2,897 |
| 2024-10-29 | 384.00 | 384.00 | 375.00 | 376.00 | 9,400.00 | 2,006 |
| 2024-10-28 | 363.00 | 399.00 | 363.00 | 378.00 | 9,450.00 | 9,992 |
| 2024-10-25 | 375.00 | 378.00 | 362.00 | 367.00 | 9,175.00 | 4,490 |
| 2024-10-24 | 380.00 | 380.00 | 373.00 | 375.00 | 9,375.00 | 2,903 |
| 2024-10-23 | 385.00 | 389.00 | 379.00 | 380.00 | 9,500.00 | 7,338 |
| 2024-10-22 | 393.00 | 393.00 | 378.00 | 385.00 | 9,625.00 | 7,964 |
| 2024-10-21 | 395.00 | 398.00 | 384.00 | 394.00 | 9,850.00 | 3,849 |
| 2024-10-18 | 396.00 | 401.00 | 393.00 | 395.00 | 9,875.00 | 5,394 |
| 2024-10-17 | 408.00 | 408.00 | 395.00 | 398.00 | 9,950.00 | 6,983 |
| 2024-10-16 | 403.00 | 404.00 | 400.00 | 403.00 | 10,075.00 | 3,960 |
| 2024-10-15 | 404.00 | 410.00 | 401.00 | 401.00 | 10,025.00 | 4,343 |
| 2024-10-14 | 411.00 | 413.00 | 399.00 | 403.00 | 10,075.00 | 11,088 |
| 2024-10-11 | 407.00 | 420.00 | 406.00 | 414.00 | 10,350.00 | 5,127 |
| 2024-10-10 | 412.00 | 418.00 | 409.00 | 411.00 | 10,275.00 | 5,410 |
| 2024-10-08 | 416.00 | 416.00 | 409.00 | 409.00 | 10,225.00 | 4,873 |
| 2024-10-07 | 408.00 | 420.00 | 403.00 | 416.00 | 10,400.00 | 7,928 |
| 2024-10-04 | 414.00 | 422.00 | 405.00 | 408.00 | 10,200.00 | 9,099 |
| 2024-10-02 | 432.00 | 432.00 | 413.00 | 418.00 | 10,450.00 | 15,587 |
| 2024-09-30 | 398.00 | 479.00 | 397.00 | 429.00 | 10,725.00 | 100,492 |
| 2024-09-27 | 407.00 | 407.00 | 396.00 | 398.00 | 9,950.00 | 3,638 |
| 2024-09-26 | 406.00 | 409.00 | 399.00 | 403.00 | 10,075.00 | 7,915 |
| 2024-09-25 | 383.00 | 405.00 | 383.00 | 401.00 | 10,025.00 | 12,351 |
| 2024-09-24 | 385.00 | 390.00 | 383.00 | 386.00 | 9,650.00 | 5,237 |
| 2024-09-23 | 390.00 | 392.00 | 380.00 | 389.00 | 9,725.00 | 4,164 |
| 2024-09-20 | 386.00 | 393.00 | 386.00 | 389.00 | 9,725.00 | 5,535 |
| 2024-09-19 | 391.00 | 393.00 | 378.00 | 384.00 | 9,600.00 | 8,366 |
| 2024-09-13 | 401.00 | 403.00 | 389.00 | 390.00 | 9,750.00 | 11,212 |
| 2024-09-12 | 399.00 | 404.00 | 397.00 | 401.00 | 10,025.00 | 8,152 |
| 2024-09-11 | 405.00 | 411.00 | 399.00 | 399.00 | 9,975.00 | 4,260 |
| 2024-09-10 | 397.00 | 414.00 | 397.00 | 403.00 | 10,075.00 | 6,798 |
| 2024-09-09 | 397.00 | 401.00 | 380.00 | 397.00 | 9,925.00 | 6,735 |
| 2024-09-06 | 407.00 | 407.00 | 389.00 | 397.00 | 9,925.00 | 4,524 |
| 2024-09-05 | 398.00 | 402.00 | 396.00 | 401.00 | 10,025.00 | 4,609 |
| 2024-09-04 | 394.00 | 404.00 | 389.00 | 395.00 | 9,875.00 | 5,068 |
| 2024-09-03 | 405.00 | 405.00 | 394.00 | 395.00 | 9,875.00 | 7,502 |
| 2024-09-02 | 406.00 | 408.00 | 395.00 | 401.00 | 10,025.00 | 4,139 |
| 2024-08-30 | 400.00 | 409.00 | 395.00 | 406.00 | 10,150.00 | 3,956 |
| 2024-08-29 | 404.00 | 407.00 | 397.00 | 399.00 | 9,975.00 | 8,072 |
| 2024-08-28 | 418.00 | 418.00 | 400.00 | 406.00 | 10,150.00 | 9,050 |
| 2024-08-27 | 406.00 | 410.00 | 400.00 | 405.00 | 10,125.00 | 6,940 |
| 2024-08-26 | 414.00 | 415.00 | 402.00 | 405.00 | 10,125.00 | 7,589 |
| 2024-08-23 | 417.00 | 429.00 | 411.00 | 414.00 | 10,350.00 | 7,294 |
| 2024-08-22 | 424.00 | 427.00 | 415.00 | 417.00 | 10,425.00 | 6,257 |
| 2024-08-21 | 424.00 | 429.00 | 411.00 | 423.00 | 10,575.00 | 6,848 |
| 2024-08-20 | 426.00 | 437.00 | 420.00 | 424.00 | 10,600.00 | 7,856 |
| 2024-08-19 | 429.00 | 439.00 | 425.00 | 426.00 | 10,650.00 | 3,320 |
| 2024-08-16 | 439.00 | 444.00 | 425.00 | 428.00 | 10,700.00 | 6,234 |
| 2024-08-14 | 417.00 | 457.00 | 417.00 | 429.00 | 10,725.00 | 18,515 |
| 2024-08-13 | 426.00 | 428.00 | 415.00 | 415.00 | 10,375.00 | 7,531 |
| 2024-08-12 | 426.00 | 435.00 | 426.00 | 426.00 | 10,650.00 | 5,717 |
| 2024-08-09 | 430.00 | 437.00 | 424.00 | 430.00 | 10,750.00 | 13,584 |
| 2024-08-08 | 439.00 | 439.00 | 421.00 | 429.00 | 10,725.00 | 7,000 |
| 2024-08-07 | 420.00 | 440.00 | 420.00 | 439.00 | 10,975.00 | 5,875 |
| 2024-08-06 | 415.00 | 429.00 | 404.00 | 420.00 | 10,500.00 | 14,209 |
| 2024-08-05 | 448.00 | 448.00 | 391.00 | 419.00 | 10,475.00 | 16,216 |
| 2024-08-02 | 456.00 | 463.00 | 433.00 | 449.00 | 11,225.00 | 13,538 |
| 2024-08-01 | 467.00 | 467.00 | 457.00 | 461.00 | 11,525.00 | 4,764 |
| 2024-07-31 | 460.00 | 463.00 | 455.00 | 458.00 | 11,450.00 | 6,151 |
| 2024-07-30 | 464.00 | 480.00 | 458.00 | 464.00 | 11,600.00 | 9,630 |
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.