E-World historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-30 | 1,938.00 | 2,110.00 | 1,908.00 | 2,005.00 | 10,025.00 | 1,971,750 |
| 2024-07-29 | 1,839.00 | 2,075.00 | 1,829.00 | 1,951.00 | 9,755.00 | 2,017,183 |
| 2024-07-26 | 1,800.00 | 1,835.00 | 1,789.00 | 1,835.00 | 9,175.00 | 50,097 |
| 2024-07-25 | 1,824.00 | 1,835.00 | 1,700.00 | 1,806.00 | 9,030.00 | 62,297 |
| 2024-07-24 | 1,822.00 | 1,868.00 | 1,822.00 | 1,840.00 | 9,200.00 | 28,095 |
| 2024-07-23 | 1,823.00 | 1,845.00 | 1,821.00 | 1,828.00 | 9,140.00 | 29,967 |
| 2024-07-22 | 1,852.00 | 1,852.00 | 1,819.00 | 1,823.00 | 9,115.00 | 47,525 |
| 2024-07-19 | 1,880.00 | 1,880.00 | 1,840.00 | 1,852.00 | 9,260.00 | 28,768 |
| 2024-07-18 | 1,892.00 | 1,892.00 | 1,861.00 | 1,863.00 | 9,315.00 | 40,284 |
| 2024-07-17 | 1,908.00 | 1,930.00 | 1,889.00 | 1,892.00 | 9,460.00 | 34,897 |
| 2024-07-16 | 1,896.00 | 1,914.00 | 1,889.00 | 1,895.00 | 9,475.00 | 33,034 |
| 2024-07-15 | 1,850.00 | 1,933.00 | 1,846.00 | 1,919.00 | 9,595.00 | 62,234 |
| 2024-07-12 | 1,865.00 | 1,880.00 | 1,849.00 | 1,850.00 | 9,250.00 | 32,827 |
| 2024-07-11 | 1,855.00 | 1,904.00 | 1,855.00 | 1,865.00 | 9,325.00 | 39,158 |
| 2024-07-10 | 1,870.00 | 1,877.00 | 1,831.00 | 1,864.00 | 9,320.00 | 49,418 |
| 2024-07-09 | 1,852.00 | 1,885.00 | 1,849.00 | 1,860.00 | 9,300.00 | 34,698 |
| 2024-07-08 | 1,897.00 | 1,897.00 | 1,846.00 | 1,867.00 | 9,335.00 | 50,383 |
| 2024-07-05 | 1,939.00 | 1,939.00 | 1,880.00 | 1,899.00 | 9,495.00 | 48,073 |
| 2024-07-04 | 1,933.00 | 1,947.00 | 1,920.00 | 1,929.00 | 9,645.00 | 42,647 |
| 2024-07-03 | 1,922.00 | 1,988.00 | 1,916.00 | 1,933.00 | 9,665.00 | 83,434 |
| 2024-07-02 | 1,872.00 | 1,989.00 | 1,860.00 | 1,940.00 | 9,700.00 | 111,756 |
| 2024-07-01 | 1,850.00 | 1,888.00 | 1,850.00 | 1,878.00 | 9,390.00 | 32,573 |
| 2024-06-28 | 1,851.00 | 1,870.00 | 1,843.00 | 1,850.00 | 9,250.00 | 49,363 |
| 2024-06-27 | 1,879.00 | 1,899.00 | 1,850.00 | 1,851.00 | 9,255.00 | 45,620 |
| 2024-06-26 | 1,885.00 | 1,930.00 | 1,878.00 | 1,886.00 | 9,430.00 | 34,059 |
| 2024-06-25 | 1,904.00 | 1,905.00 | 1,870.00 | 1,885.00 | 9,425.00 | 71,897 |
| 2024-06-24 | 1,950.00 | 1,950.00 | 1,897.00 | 1,904.00 | 9,520.00 | 87,674 |
| 2024-06-21 | 1,979.00 | 1,979.00 | 1,948.00 | 1,950.00 | 9,750.00 | 61,029 |
| 2024-06-20 | 1,971.00 | 1,988.00 | 1,964.00 | 1,971.00 | 9,855.00 | 57,190 |
| 2024-06-19 | 2,000.00 | 2,005.00 | 1,964.00 | 1,988.00 | 9,940.00 | 109,496 |
| 2024-06-18 | 1,999.00 | 2,040.00 | 1,978.00 | 1,987.00 | 9,935.00 | 68,956 |
| 2024-06-17 | 2,000.00 | 2,000.00 | 1,984.00 | 1,987.00 | 9,935.00 | 8,451,895 |
| 2024-06-14 | 1,995.00 | 2,020.00 | 1,974.00 | 2,000.00 | 10,000.00 | 89,837 |
| 2024-06-13 | 2,005.00 | 2,020.00 | 1,992.00 | 1,997.00 | 9,985.00 | 84,227 |
| 2024-06-12 | 2,025.00 | 2,030.00 | 1,996.00 | 2,005.00 | 10,025.00 | 81,493 |
| 2024-06-11 | 2,030.00 | 2,040.00 | 2,005.00 | 2,025.00 | 10,125.00 | 62,966 |
| 2024-06-10 | 2,065.00 | 2,070.00 | 2,010.00 | 2,010.00 | 10,050.00 | 107,187 |
| 2024-06-07 | 2,020.00 | 2,075.00 | 2,020.00 | 2,060.00 | 10,300.00 | 91,777 |
| 2024-06-05 | 2,050.00 | 2,075.00 | 2,030.00 | 2,035.00 | 10,175.00 | 61,495 |
| 2024-06-04 | 2,025.00 | 2,090.00 | 2,020.00 | 2,060.00 | 10,300.00 | 113,904 |
| 2024-06-03 | 1,980.00 | 2,100.00 | 1,976.00 | 2,065.00 | 10,325.00 | 310,621 |
| 2024-05-31 | 1,950.00 | 2,070.00 | 1,950.00 | 1,972.00 | 9,860.00 | 104,012 |
| 2024-05-30 | 1,982.00 | 1,993.00 | 1,950.00 | 1,951.00 | 9,755.00 | 63,552 |
| 2024-05-29 | 2,010.00 | 2,010.00 | 1,967.00 | 1,982.00 | 9,910.00 | 97,539 |
| 2024-05-28 | 2,020.00 | 2,020.00 | 1,986.00 | 2,000.00 | 10,000.00 | 87,429 |
| 2024-05-27 | 2,010.00 | 2,030.00 | 1,999.00 | 2,010.00 | 10,050.00 | 64,742 |
| 2024-05-24 | 2,020.00 | 2,040.00 | 2,005.00 | 2,010.00 | 10,050.00 | 56,848 |
| 2024-05-23 | 2,085.00 | 2,085.00 | 2,025.00 | 2,025.00 | 10,125.00 | 84,827 |
| 2024-05-22 | 2,040.00 | 2,130.00 | 2,030.00 | 2,085.00 | 10,425.00 | 261,685 |
| 2024-05-21 | 2,000.00 | 2,055.00 | 1,998.00 | 2,050.00 | 10,250.00 | 115,763 |
| 2024-05-20 | 2,045.00 | 2,050.00 | 2,005.00 | 2,025.00 | 10,125.00 | 69,643 |
| 2024-05-17 | 2,050.00 | 2,065.00 | 2,015.00 | 2,040.00 | 10,200.00 | 59,801 |
| 2024-05-16 | 2,040.00 | 2,065.00 | 2,030.00 | 2,050.00 | 10,250.00 | 58,686 |
| 2024-05-14 | 2,055.00 | 2,090.00 | 2,045.00 | 2,045.00 | 10,225.00 | 64,850 |
| 2024-05-13 | 2,050.00 | 2,070.00 | 2,025.00 | 2,070.00 | 10,350.00 | 65,565 |
| 2024-05-10 | 2,070.00 | 2,085.00 | 2,030.00 | 2,050.00 | 10,250.00 | 74,223 |
| 2024-05-09 | 2,070.00 | 2,120.00 | 2,055.00 | 2,070.00 | 10,350.00 | 106,570 |
| 2024-05-08 | 2,015.00 | 2,080.00 | 2,005.00 | 2,075.00 | 10,375.00 | 75,411 |
| 2024-05-07 | 2,045.00 | 2,065.00 | 2,000.00 | 2,030.00 | 10,150.00 | 71,239 |
| 2024-05-03 | 2,030.00 | 2,090.00 | 2,030.00 | 2,045.00 | 10,225.00 | 102,522 |
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.