E-World historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-02 | 1,962.00 | 2,075.00 | 1,962.00 | 2,025.00 | 10,125.00 | 154,747 |
| 2024-04-30 | 1,952.00 | 1,978.00 | 1,947.00 | 1,962.00 | 9,810.00 | 45,849 |
| 2024-04-29 | 1,940.00 | 1,952.00 | 1,922.00 | 1,952.00 | 9,760.00 | 53,113 |
| 2024-04-26 | 1,942.00 | 1,950.00 | 1,915.00 | 1,920.00 | 9,600.00 | 94,234 |
| 2024-04-25 | 1,956.00 | 1,957.00 | 1,922.00 | 1,942.00 | 9,710.00 | 72,152 |
| 2024-04-24 | 1,961.00 | 1,975.00 | 1,940.00 | 1,956.00 | 9,780.00 | 50,441 |
| 2024-04-23 | 1,980.00 | 1,988.00 | 1,946.00 | 1,964.00 | 9,820.00 | 67,023 |
| 2024-04-22 | 1,940.00 | 1,989.00 | 1,936.00 | 1,968.00 | 9,840.00 | 94,298 |
| 2024-04-19 | 1,985.00 | 1,985.00 | 1,918.00 | 1,969.00 | 9,845.00 | 102,788 |
| 2024-04-18 | 1,935.00 | 1,994.00 | 1,928.00 | 1,987.00 | 9,935.00 | 81,397 |
| 2024-04-17 | 1,949.00 | 1,995.00 | 1,926.00 | 1,943.00 | 9,715.00 | 125,203 |
| 2024-04-16 | 1,996.00 | 2,015.00 | 1,921.00 | 1,924.00 | 9,620.00 | 176,283 |
| 2024-04-15 | 2,005.00 | 2,050.00 | 1,996.00 | 2,015.00 | 10,075.00 | 107,826 |
| 2024-04-12 | 2,020.00 | 2,045.00 | 2,005.00 | 2,015.00 | 10,075.00 | 49,892 |
| 2024-04-11 | 2,015.00 | 2,030.00 | 1,997.00 | 2,005.00 | 10,025.00 | 47,956 |
| 2024-04-09 | 2,005.00 | 2,040.00 | 2,005.00 | 2,020.00 | 10,100.00 | 51,110 |
| 2024-04-08 | 2,060.00 | 2,070.00 | 2,005.00 | 2,010.00 | 10,050.00 | 78,833 |
| 2024-04-05 | 2,020.00 | 2,060.00 | 1,999.00 | 2,060.00 | 10,300.00 | 116,139 |
| 2024-04-04 | 2,050.00 | 2,070.00 | 2,020.00 | 2,035.00 | 10,175.00 | 87,734 |
| 2024-04-03 | 2,110.00 | 2,110.00 | 2,040.00 | 2,060.00 | 10,300.00 | 95,731 |
| 2024-04-02 | 2,175.00 | 2,175.00 | 2,060.00 | 2,095.00 | 10,475.00 | 177,037 |
| 2024-04-01 | 2,100.00 | 2,180.00 | 2,090.00 | 2,165.00 | 10,825.00 | 289,999 |
| 2024-03-29 | 2,035.00 | 2,080.00 | 2,005.00 | 2,080.00 | 10,400.00 | 153,973 |
| 2024-03-28 | 2,095.00 | 2,120.00 | 2,040.00 | 2,050.00 | 10,250.00 | 153,359 |
| 2024-03-27 | 2,110.00 | 2,135.00 | 2,070.00 | 2,110.00 | 10,550.00 | 192,897 |
| 2024-03-26 | 2,060.00 | 2,265.00 | 2,040.00 | 2,120.00 | 10,600.00 | 1,364,115 |
| 2024-03-25 | 2,000.00 | 2,060.00 | 1,999.00 | 2,055.00 | 10,275.00 | 142,058 |
| 2024-03-22 | 2,000.00 | 2,025.00 | 1,992.00 | 2,000.00 | 10,000.00 | 78,948 |
| 2024-03-21 | 2,005.00 | 2,025.00 | 1,999.00 | 2,015.00 | 10,075.00 | 65,694 |
| 2024-03-20 | 2,000.00 | 2,015.00 | 1,983.00 | 2,005.00 | 10,025.00 | 88,601 |
| 2024-03-19 | 2,015.00 | 2,030.00 | 1,988.00 | 2,000.00 | 10,000.00 | 112,652 |
| 2024-03-18 | 2,035.00 | 2,050.00 | 2,005.00 | 2,030.00 | 10,150.00 | 85,620 |
| 2024-03-17 | 0.000 | 0.000 | 0.000 | 0.000 | 0.000 | 0 |
| 2024-03-15 | 2,035.00 | 2,085.00 | 2,005.00 | 2,030.00 | 10,150.00 | 144,643 |
| 2024-03-14 | 2,020.00 | 2,075.00 | 2,015.00 | 2,050.00 | 10,250.00 | 118,098 |
| 2024-03-13 | 2,010.00 | 2,065.00 | 2,005.00 | 2,010.00 | 10,050.00 | 181,096 |
| 2024-03-12 | 2,020.00 | 2,055.00 | 2,000.00 | 2,005.00 | 10,025.00 | 90,955 |
| 2024-03-11 | 2,000.00 | 2,080.00 | 2,000.00 | 2,020.00 | 10,100.00 | 152,317 |
| 2024-03-10 | 0.000 | 0.000 | 0.000 | 0.000 | 0.000 | 0 |
| 2024-03-08 | 1,997.00 | 2,045.00 | 1,997.00 | 2,015.00 | 10,075.00 | 141,801 |
| 2024-03-07 | 2,080.00 | 2,100.00 | 1,996.00 | 1,999.00 | 9,995.00 | 248,670 |
| 2024-03-06 | 2,110.00 | 2,195.00 | 2,075.00 | 2,080.00 | 10,400.00 | 375,098 |
| 2024-03-05 | 2,115.00 | 2,180.00 | 2,090.00 | 2,130.00 | 10,650.00 | 289,279 |
| 2024-03-04 | 2,095.00 | 2,130.00 | 2,080.00 | 2,115.00 | 10,575.00 | 119,389 |
| 2024-02-29 | 2,070.00 | 2,135.00 | 2,065.00 | 2,095.00 | 10,475.00 | 137,087 |
| 2024-02-28 | 2,110.00 | 2,110.00 | 2,065.00 | 2,080.00 | 10,400.00 | 119,235 |
| 2024-02-27 | 2,085.00 | 2,135.00 | 2,080.00 | 2,100.00 | 10,500.00 | 139,081 |
| 2024-02-26 | 2,095.00 | 2,155.00 | 2,080.00 | 2,085.00 | 10,425.00 | 182,680 |
| 2024-02-25 | 0.000 | 0.000 | 0.000 | 0.000 | 0.000 | 0 |
| 2024-02-23 | 2,120.00 | 2,135.00 | 2,085.00 | 2,090.00 | 10,450.00 | 173,140 |
| 2024-02-22 | 2,130.00 | 2,160.00 | 2,100.00 | 2,120.00 | 10,600.00 | 254,035 |
| 2024-02-21 | 2,195.00 | 2,195.00 | 2,105.00 | 2,130.00 | 10,650.00 | 423,945 |
| 2024-02-20 | 2,260.00 | 2,270.00 | 2,180.00 | 2,230.00 | 11,150.00 | 613,190 |
| 2024-02-19 | 2,325.00 | 2,440.00 | 2,200.00 | 2,280.00 | 11,400.00 | 1,866,326 |
| 2024-02-18 | 0.000 | 0.000 | 0.000 | 0.000 | 0.000 | 0 |
| 2024-02-16 | 2,070.00 | 2,550.00 | 2,005.00 | 2,325.00 | 11,625.00 | 5,769,742 |
| 2024-02-15 | 2,095.00 | 2,100.00 | 1,990.00 | 2,045.00 | 10,225.00 | 357,626 |
| 2024-02-14 | 1,998.00 | 2,050.00 | 1,970.00 | 2,045.00 | 10,225.00 | 234,615 |
| 2024-02-13 | 1,991.00 | 2,080.00 | 1,984.00 | 2,015.00 | 10,075.00 | 424,502 |
| 2024-02-12 | 0.000 | 0.000 | 0.000 | 0.000 | 0.000 | 0 |
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.