Charm Engine historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 452.00 | 494.00 | 447.00 | 464.00 | 11,600.00 | 21,890 |
| 2024-07-26 | 445.00 | 460.00 | 432.00 | 452.00 | 11,300.00 | 8,793 |
| 2024-07-25 | 457.00 | 468.00 | 430.00 | 450.00 | 11,250.00 | 14,068 |
| 2024-07-24 | 461.00 | 471.00 | 458.00 | 461.00 | 11,525.00 | 7,685 |
| 2024-07-23 | 460.00 | 470.00 | 455.00 | 461.00 | 11,525.00 | 8,392 |
| 2024-07-22 | 465.00 | 465.00 | 455.00 | 460.00 | 11,500.00 | 6,735 |
| 2024-07-19 | 471.00 | 474.00 | 461.00 | 464.00 | 11,600.00 | 7,082 |
| 2024-07-18 | 464.00 | 478.00 | 459.00 | 469.00 | 11,725.00 | 13,542 |
| 2024-07-17 | 476.00 | 478.00 | 465.00 | 472.00 | 11,800.00 | 12,938 |
| 2024-07-16 | 473.00 | 480.00 | 462.00 | 471.00 | 11,775.00 | 16,822 |
| 2024-07-12 | 473.00 | 484.00 | 460.00 | 462.00 | 11,550.00 | 22,169 |
| 2024-07-11 | 489.00 | 492.00 | 470.00 | 473.00 | 11,825.00 | 18,100 |
| 2024-07-10 | 500.00 | 509.00 | 482.00 | 485.00 | 12,125.00 | 28,145 |
| 2024-07-09 | 482.00 | 550.00 | 482.00 | 499.00 | 12,475.00 | 173,148 |
| 2024-07-08 | 468.00 | 484.00 | 459.00 | 483.00 | 12,075.00 | 13,062 |
| 2024-07-05 | 468.00 | 471.00 | 458.00 | 468.00 | 11,700.00 | 12,648 |
| 2024-07-04 | 457.00 | 502.00 | 450.00 | 467.00 | 11,675.00 | 52,518 |
| 2024-07-03 | 460.00 | 463.00 | 445.00 | 455.00 | 11,375.00 | 14,102 |
| 2024-07-02 | 460.00 | 477.00 | 442.00 | 456.00 | 11,400.00 | 26,968 |
| 2024-07-01 | 478.00 | 486.00 | 455.00 | 458.00 | 11,450.00 | 28,145 |
| 2024-06-28 | 490.00 | 490.00 | 473.00 | 482.00 | 12,050.00 | 15,781 |
| 2024-06-27 | 491.00 | 491.00 | 473.00 | 479.00 | 11,975.00 | 15,987 |
| 2024-06-26 | 486.00 | 495.00 | 482.00 | 488.00 | 12,200.00 | 15,561 |
| 2024-06-25 | 505.00 | 515.00 | 471.00 | 485.00 | 12,125.00 | 41,200 |
| 2024-06-24 | 486.00 | 515.00 | 485.00 | 492.00 | 12,300.00 | 27,224 |
| 2024-06-21 | 507.00 | 507.00 | 490.00 | 491.00 | 12,275.00 | 33,826 |
| 2024-06-20 | 529.00 | 533.00 | 504.00 | 505.00 | 12,625.00 | 55,335 |
| 2024-06-19 | 487.00 | 586.00 | 472.00 | 534.00 | 13,350.00 | 440,106 |
| 2024-06-18 | 508.00 | 510.00 | 491.00 | 492.00 | 12,300.00 | 44,225 |
| 2024-06-17 | 512.00 | 520.00 | 480.00 | 511.00 | 12,775.00 | 77,059 |
| 2024-06-14 | 540.00 | 541.00 | 502.00 | 523.00 | 13,075.00 | 93,059 |
| 2024-06-13 | 580.00 | 582.00 | 536.00 | 548.00 | 13,700.00 | 98,544 |
| 2024-06-12 | 606.00 | 636.00 | 572.00 | 574.00 | 14,350.00 | 173,395 |
| 2024-06-11 | 634.00 | 636.00 | 568.00 | 588.00 | 14,700.00 | 350,474 |
| 2024-06-10 | 585.00 | 700.00 | 585.00 | 607.00 | 15,175.00 | 839,792 |
| 2024-06-07 | 501.00 | 630.00 | 493.00 | 568.00 | 14,200.00 | 819,279 |
| 2024-06-05 | 581.00 | 639.00 | 471.00 | 492.00 | 12,300.00 | 393,159 |
| 2024-06-04 | 550.00 | 650.00 | 548.00 | 560.00 | 14,000.00 | 1,065,232 |
| 2024-06-03 | 605.00 | 650.00 | 547.00 | 547.00 | 13,675.00 | 1,740,364 |
| 2024-05-31 | 396.00 | 514.00 | 396.00 | 514.00 | 12,850.00 | 647,248 |
| 2024-05-30 | 383.00 | 414.00 | 377.00 | 396.00 | 9,900.00 | 29,553 |
| 2024-05-29 | 372.00 | 405.00 | 364.00 | 383.00 | 9,575.00 | 40,696 |
| 2024-05-28 | 378.00 | 383.00 | 370.00 | 372.00 | 9,300.00 | 17,757 |
| 2024-05-27 | 386.00 | 386.00 | 370.00 | 378.00 | 9,450.00 | 17,571 |
| 2024-05-24 | 396.00 | 396.00 | 386.00 | 386.00 | 9,650.00 | 7,828 |
| 2024-05-23 | 367.00 | 400.00 | 367.00 | 397.00 | 9,925.00 | 23,952 |
| 2024-05-22 | 390.00 | 399.00 | 388.00 | 390.00 | 9,750.00 | 10,851 |
| 2024-05-21 | 411.00 | 411.00 | 387.00 | 390.00 | 9,750.00 | 17,835 |
| 2024-05-20 | 405.00 | 410.00 | 398.00 | 403.00 | 10,075.00 | 11,381 |
| 2024-05-17 | 413.00 | 417.00 | 408.00 | 410.00 | 10,250.00 | 6,962 |
| 2024-05-16 | 410.00 | 419.00 | 408.00 | 410.00 | 10,250.00 | 10,804 |
| 2024-05-14 | 411.00 | 419.00 | 405.00 | 410.00 | 10,250.00 | 20,254 |
| 2024-05-13 | 415.00 | 416.00 | 407.00 | 409.00 | 10,225.00 | 9,878 |
| 2024-05-10 | 425.00 | 425.00 | 413.00 | 414.00 | 10,350.00 | 13,642 |
| 2024-05-09 | 426.00 | 430.00 | 407.00 | 421.00 | 10,525.00 | 17,020 |
| 2024-05-08 | 434.00 | 435.00 | 422.00 | 426.00 | 10,650.00 | 11,212 |
| 2024-05-07 | 422.00 | 436.00 | 421.00 | 429.00 | 10,725.00 | 17,872 |
| 2024-05-03 | 429.00 | 436.00 | 426.00 | 428.00 | 10,700.00 | 13,616 |
| 2024-05-02 | 445.00 | 448.00 | 427.00 | 429.00 | 10,725.00 | 18,084 |
| 2024-04-30 | 446.00 | 455.00 | 440.00 | 445.00 | 11,125.00 | 12,215 |
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.