E-World historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-08 | 1,970.00 | 2,040.00 | 1,961.00 | 1,989.00 | 9,945.00 | 483,051 |
| 2024-02-07 | 2,010.00 | 2,045.00 | 1,980.00 | 1,980.00 | 9,900.00 | 446,923 |
| 2024-02-06 | 2,060.00 | 2,100.00 | 2,000.00 | 2,015.00 | 10,075.00 | 398,987 |
| 2024-02-05 | 2,160.00 | 2,170.00 | 2,045.00 | 2,070.00 | 10,350.00 | 640,183 |
| 2024-02-04 | 0.000 | 0.000 | 0.000 | 0.000 | 0.000 | 0 |
| 2024-02-02 | 2,270.00 | 2,270.00 | 2,045.00 | 2,150.00 | 10,750.00 | 829,349 |
| 2024-02-01 | 2,375.00 | 2,380.00 | 2,055.00 | 2,200.00 | 11,000.00 | 1,587,123 |
| 2024-01-31 | 2,450.00 | 2,495.00 | 2,390.00 | 2,400.00 | 12,000.00 | 501,739 |
| 2024-01-30 | 2,440.00 | 2,480.00 | 2,380.00 | 2,470.00 | 12,350.00 | 499,039 |
| 2024-01-29 | 2,550.00 | 2,555.00 | 2,360.00 | 2,425.00 | 12,125.00 | 947,606 |
| 2024-01-28 | 0.000 | 0.000 | 0.000 | 0.000 | 0.000 | 0 |
| 2024-01-26 | 2,415.00 | 2,595.00 | 2,405.00 | 2,550.00 | 12,750.00 | 1,655,719 |
| 2024-01-25 | 2,450.00 | 2,465.00 | 2,395.00 | 2,450.00 | 12,250.00 | 756,770 |
| 2024-01-24 | 2,480.00 | 2,530.00 | 2,380.00 | 2,495.00 | 12,475.00 | 1,551,926 |
| 2024-01-23 | 2,470.00 | 2,545.00 | 2,370.00 | 2,470.00 | 12,350.00 | 1,689,786 |
| 2024-01-22 | 2,360.00 | 2,490.00 | 2,330.00 | 2,440.00 | 12,200.00 | 906,516 |
| 2024-01-21 | 0.000 | 0.000 | 0.000 | 0.000 | 0.000 | 0 |
| 2024-01-19 | 2,575.00 | 2,575.00 | 2,390.00 | 2,395.00 | 11,975.00 | 1,690,114 |
| 2024-01-18 | 2,335.00 | 2,565.00 | 2,335.00 | 2,430.00 | 12,150.00 | 3,319,169 |
| 2024-01-17 | 2,405.00 | 2,595.00 | 2,315.00 | 2,370.00 | 11,850.00 | 3,160,653 |
| 2024-01-16 | 2,440.00 | 2,485.00 | 2,365.00 | 2,445.00 | 12,225.00 | 1,790,254 |
| 2024-01-15 | 2,520.00 | 2,565.00 | 2,460.00 | 2,565.00 | 12,825.00 | 716,721 |
| 2024-01-14 | 0.000 | 0.000 | 0.000 | 0.000 | 0.000 | 0 |
| 2024-01-12 | 2,665.00 | 2,725.00 | 2,515.00 | 2,610.00 | 13,050.00 | 4,106,229 |
| 2024-01-11 | 2,685.00 | 3,000.00 | 2,460.00 | 2,810.00 | 14,050.00 | 36,341,294 |
| 2024-01-10 | 1,750.00 | 2,310.00 | 1,749.00 | 2,310.00 | 11,550.00 | 9,057,430 |
| 2024-01-09 | 1,755.00 | 1,834.00 | 1,706.00 | 1,779.00 | 8,895.00 | 988,708 |
| 2024-01-08 | 1,783.00 | 1,800.00 | 1,744.00 | 1,761.00 | 8,805.00 | 559,386 |
| 2024-01-07 | 0.000 | 0.000 | 0.000 | 0.000 | 0.000 | 0 |
| 2024-01-05 | 1,819.00 | 1,920.00 | 1,795.00 | 1,811.00 | 9,055.00 | 3,011,811 |
| 2024-01-04 | 1,775.00 | 1,895.00 | 1,725.00 | 1,784.00 | 8,920.00 | 1,767,499 |
| 2024-01-03 | 1,971.00 | 2,090.00 | 1,801.00 | 1,806.00 | 9,030.00 | 7,837,460 |
| 2024-01-02 | 1,744.00 | 1,794.00 | 1,744.00 | 1,794.00 | 8,970.00 | 731,686 |
| 2023-12-28 | 1,709.00 | 1,762.00 | 1,709.00 | 1,730.00 | 8,650.00 | 509,817 |
| 2023-12-27 | 1,677.00 | 1,708.00 | 1,666.00 | 1,691.00 | 8,455.00 | 715,507 |
| 2023-12-26 | 1,715.00 | 1,982.00 | 1,666.00 | 1,742.00 | 8,710.00 | 19,416,133 |
| 2023-12-22 | 1,719.00 | 1,848.00 | 1,601.00 | 1,640.00 | 8,200.00 | 8,095,843 |
| 2023-12-21 | 1,923.00 | 2,150.00 | 1,736.00 | 1,736.00 | 8,680.00 | 19,372,659 |
| 2023-12-20 | 1,514.00 | 1,695.00 | 1,470.00 | 1,695.00 | 8,475.00 | 3,344,898 |
| 2023-12-19 | 1,321.00 | 1,321.00 | 1,295.00 | 1,304.00 | 6,520.00 | 18,361 |
| 2023-12-18 | 1,343.00 | 1,343.00 | 1,299.00 | 1,307.00 | 6,535.00 | 22,319 |
| 2023-12-15 | 1,335.00 | 1,345.00 | 1,300.00 | 1,332.00 | 6,660.00 | 29,117 |
| 2023-12-14 | 1,373.00 | 1,385.00 | 1,335.00 | 1,335.00 | 6,675.00 | 29,447 |
| 2023-12-13 | 1,373.00 | 1,376.00 | 1,349.00 | 1,350.00 | 6,750.00 | 35,821 |
| 2023-12-12 | 1,386.00 | 1,410.00 | 1,370.00 | 1,372.00 | 6,860.00 | 28,723 |
| 2023-12-11 | 1,396.00 | 1,429.00 | 1,389.00 | 1,404.00 | 7,020.00 | 67,148 |
| 2023-12-08 | 1,365.00 | 1,436.00 | 1,355.00 | 1,386.00 | 6,930.00 | 124,033 |
| 2023-12-07 | 1,338.00 | 1,372.00 | 1,331.00 | 1,351.00 | 6,755.00 | 22,695 |
| 2023-12-06 | 1,315.00 | 1,343.00 | 1,315.00 | 1,338.00 | 6,690.00 | 16,643 |
| 2023-12-05 | 1,346.00 | 1,356.00 | 1,326.00 | 1,330.00 | 6,650.00 | 11,403 |
| 2023-12-04 | 1,328.00 | 1,353.00 | 1,328.00 | 1,350.00 | 6,750.00 | 28,135 |
| 2023-12-01 | 1,333.00 | 1,338.00 | 1,317.00 | 1,326.00 | 6,630.00 | 8,250 |
| 2023-11-30 | 1,333.00 | 1,336.00 | 1,299.00 | 1,333.00 | 6,665.00 | 26,240 |
| 2023-11-29 | 1,330.00 | 1,337.00 | 1,311.00 | 1,314.00 | 6,570.00 | 12,616 |
| 2023-11-28 | 1,319.00 | 1,338.00 | 1,313.00 | 1,326.00 | 6,630.00 | 5,350 |
| 2023-11-27 | 1,305.00 | 1,349.00 | 1,300.00 | 1,322.00 | 6,610.00 | 47,521 |
| 2023-11-24 | 1,300.00 | 1,317.00 | 1,292.00 | 1,305.00 | 6,525.00 | 10,003 |
| 2023-11-23 | 1,313.00 | 1,313.00 | 1,255.00 | 1,300.00 | 6,500.00 | 7,753 |
| 2023-11-22 | 1,316.00 | 1,335.00 | 1,313.00 | 1,313.00 | 6,565.00 | 12,452 |
| 2023-11-21 | 1,295.00 | 1,327.00 | 1,283.00 | 1,316.00 | 6,580.00 | 15,772 |
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.