E-World historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-20 | 1,275.00 | 1,295.00 | 1,268.00 | 1,295.00 | 6,475.00 | 11,895 |
| 2023-11-17 | 1,271.00 | 1,281.00 | 1,269.00 | 1,275.00 | 6,375.00 | 7,693 |
| 2023-11-16 | 1,264.00 | 1,284.00 | 1,264.00 | 1,275.00 | 6,375.00 | 11,056 |
| 2023-11-15 | 1,281.00 | 1,288.00 | 1,269.00 | 1,270.00 | 6,350.00 | 14,243 |
| 2023-11-14 | 1,272.00 | 1,284.00 | 1,255.00 | 1,281.00 | 6,405.00 | 10,556 |
| 2023-11-13 | 1,262.00 | 1,277.00 | 1,253.00 | 1,272.00 | 6,360.00 | 9,831 |
| 2023-11-10 | 1,277.00 | 1,280.00 | 1,255.00 | 1,262.00 | 6,310.00 | 11,800 |
| 2023-11-09 | 1,284.00 | 1,284.00 | 1,257.00 | 1,260.00 | 6,300.00 | 6,506 |
| 2023-11-08 | 1,275.00 | 1,286.00 | 1,269.00 | 1,272.00 | 6,360.00 | 12,606 |
| 2023-11-07 | 1,265.00 | 1,348.00 | 1,252.00 | 1,274.00 | 6,370.00 | 97,698 |
| 2023-11-06 | 1,263.00 | 1,270.00 | 1,250.00 | 1,255.00 | 6,275.00 | 26,961 |
| 2023-11-03 | 1,250.00 | 1,262.00 | 1,232.00 | 1,262.00 | 6,310.00 | 22,713 |
| 2023-11-02 | 1,222.00 | 1,248.00 | 1,222.00 | 1,244.00 | 6,220.00 | 10,524 |
| 2023-11-01 | 1,229.00 | 1,238.00 | 1,219.00 | 1,219.00 | 6,095.00 | 6,494 |
| 2023-10-31 | 1,214.00 | 1,226.00 | 1,213.00 | 1,219.00 | 6,095.00 | 10,409 |
| 2023-10-30 | 1,204.00 | 1,219.00 | 1,200.00 | 1,214.00 | 6,070.00 | 9,453 |
| 2023-10-27 | 1,201.00 | 1,221.00 | 1,201.00 | 1,214.00 | 6,070.00 | 8,967 |
| 2023-10-26 | 1,219.00 | 1,249.00 | 1,203.00 | 1,204.00 | 6,020.00 | 17,098 |
| 2023-10-25 | 1,225.00 | 1,240.00 | 1,219.00 | 1,229.00 | 6,145.00 | 16,527 |
| 2023-10-24 | 1,206.00 | 1,217.00 | 1,200.00 | 1,210.00 | 6,050.00 | 22,480 |
| 2023-10-23 | 1,202.00 | 1,220.00 | 1,202.00 | 1,207.00 | 6,035.00 | 14,775 |
| 2023-10-20 | 1,222.00 | 1,223.00 | 1,203.00 | 1,207.00 | 6,035.00 | 18,931 |
| 2023-10-19 | 1,249.00 | 1,249.00 | 1,221.00 | 1,222.00 | 6,110.00 | 23,800 |
| 2023-10-18 | 1,251.00 | 1,253.00 | 1,241.00 | 1,249.00 | 6,245.00 | 7,654 |
| 2023-10-17 | 1,250.00 | 1,260.00 | 1,248.00 | 1,248.00 | 6,240.00 | 9,726 |
| 2023-10-16 | 1,263.00 | 1,266.00 | 1,241.00 | 1,247.00 | 6,235.00 | 19,034 |
| 2023-10-13 | 1,286.00 | 1,286.00 | 1,253.00 | 1,266.00 | 6,330.00 | 28,544 |
| 2023-10-12 | 1,273.00 | 1,286.00 | 1,268.00 | 1,280.00 | 6,400.00 | 15,872 |
| 2023-10-11 | 1,256.00 | 1,285.00 | 1,256.00 | 1,273.00 | 6,365.00 | 11,986 |
| 2023-10-10 | 1,317.00 | 1,317.00 | 1,255.00 | 1,256.00 | 6,280.00 | 46,439 |
| 2023-10-06 | 1,273.00 | 1,305.00 | 1,271.00 | 1,298.00 | 6,490.00 | 16,744 |
| 2023-10-05 | 1,288.00 | 1,311.00 | 1,284.00 | 1,285.00 | 6,425.00 | 26,323 |
| 2023-10-04 | 1,319.00 | 1,359.00 | 1,285.00 | 1,287.00 | 6,435.00 | 75,175 |
| 2023-10-03 | 0.000 | 0.000 | 0.000 | 0.000 | 0.000 | 0 |
| 2023-09-27 | 1,295.00 | 1,323.00 | 1,275.00 | 1,291.00 | 6,455.00 | 62,658 |
| 2023-09-26 | 1,348.00 | 1,369.00 | 1,323.00 | 1,329.00 | 6,645.00 | 36,499 |
| 2023-09-25 | 1,365.00 | 1,386.00 | 1,300.00 | 1,351.00 | 6,755.00 | 61,809 |
| 2023-09-22 | 1,470.00 | 1,530.00 | 1,386.00 | 1,390.00 | 6,950.00 | 340,253 |
| 2023-09-21 | 1,346.00 | 1,370.00 | 1,341.00 | 1,341.00 | 6,705.00 | 61,866 |
| 2023-09-20 | 1,420.00 | 1,420.00 | 1,350.00 | 1,360.00 | 6,800.00 | 56,805 |
| 2023-09-19 | 1,431.00 | 1,444.00 | 1,395.00 | 1,403.00 | 7,015.00 | 145,004 |
| 2023-09-18 | 1,399.00 | 1,538.00 | 1,385.00 | 1,500.00 | 7,500.00 | 578,532 |
| 2023-09-15 | 1,380.00 | 1,402.00 | 1,367.00 | 1,380.00 | 6,900.00 | 17,316 |
| 2023-09-14 | 1,382.00 | 1,382.00 | 1,363.00 | 1,375.00 | 6,875.00 | 21,964 |
| 2023-09-13 | 1,412.00 | 1,437.00 | 1,372.00 | 1,374.00 | 6,870.00 | 45,655 |
| 2023-09-12 | 1,406.00 | 1,503.00 | 1,401.00 | 1,411.00 | 7,055.00 | 110,055 |
| 2023-09-11 | 1,457.00 | 1,459.00 | 1,363.00 | 1,406.00 | 7,030.00 | 232,268 |
| 2023-09-08 | 1,310.00 | 1,315.00 | 1,293.00 | 1,302.00 | 6,510.00 | 19,903 |
| 2023-09-07 | 1,327.00 | 1,353.00 | 1,304.00 | 1,307.00 | 6,535.00 | 20,422 |
| 2023-09-06 | 1,342.00 | 1,371.00 | 1,342.00 | 1,347.00 | 6,735.00 | 12,050 |
| 2023-09-05 | 1,351.00 | 1,370.00 | 1,343.00 | 1,357.00 | 6,785.00 | 7,314 |
| 2023-09-04 | 1,370.00 | 1,383.00 | 1,349.00 | 1,359.00 | 6,795.00 | 18,147 |
| 2023-09-01 | 1,350.00 | 1,377.00 | 1,346.00 | 1,359.00 | 6,795.00 | 13,324 |
| 2023-08-31 | 1,360.00 | 1,372.00 | 1,347.00 | 1,359.00 | 6,795.00 | 13,484 |
| 2023-08-30 | 1,344.00 | 1,400.00 | 1,338.00 | 1,356.00 | 6,780.00 | 12,849 |
| 2023-08-29 | 1,343.00 | 1,359.00 | 1,341.00 | 1,355.00 | 6,775.00 | 13,789 |
| 2023-08-28 | 1,314.00 | 1,348.00 | 1,314.00 | 1,343.00 | 6,715.00 | 26,556 |
| 2023-08-25 | 1,310.00 | 1,331.00 | 1,295.00 | 1,313.00 | 6,565.00 | 22,849 |
| 2023-08-24 | 1,310.00 | 1,315.00 | 1,307.00 | 1,311.00 | 6,555.00 | 11,289 |
| 2023-08-23 | 1,318.00 | 1,318.00 | 1,296.00 | 1,307.00 | 6,535.00 | 7,878 |
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.