E-World historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-22 | 1,323.00 | 1,324.00 | 1,290.00 | 1,304.00 | 6,520.00 | 34,148 |
| 2023-08-21 | 1,345.00 | 1,356.00 | 1,317.00 | 1,324.00 | 6,620.00 | 9,233 |
| 2023-08-18 | 1,315.00 | 1,348.00 | 1,290.00 | 1,345.00 | 6,725.00 | 16,418 |
| 2023-08-17 | 1,304.00 | 1,319.00 | 1,294.00 | 1,315.00 | 6,575.00 | 17,977 |
| 2023-08-16 | 1,410.00 | 1,410.00 | 1,321.00 | 1,328.00 | 6,640.00 | 27,867 |
| 2023-08-14 | 1,431.00 | 1,436.00 | 1,370.00 | 1,405.00 | 7,025.00 | 49,740 |
| 2023-08-11 | 1,374.00 | 1,423.00 | 1,374.00 | 1,392.00 | 6,960.00 | 55,042 |
| 2023-08-10 | 1,330.00 | 1,394.00 | 1,329.00 | 1,367.00 | 6,835.00 | 69,346 |
| 2023-08-09 | 1,337.00 | 1,348.00 | 1,316.00 | 1,330.00 | 6,650.00 | 4,847 |
| 2023-08-08 | 1,338.00 | 1,363.00 | 1,321.00 | 1,340.00 | 6,700.00 | 22,482 |
| 2023-08-07 | 1,342.00 | 1,365.00 | 1,261.00 | 1,352.00 | 6,760.00 | 33,835 |
| 2023-08-04 | 1,310.00 | 1,342.00 | 1,310.00 | 1,342.00 | 6,710.00 | 13,714 |
| 2023-08-03 | 1,305.00 | 1,322.00 | 1,287.00 | 1,319.00 | 6,595.00 | 22,884 |
| 2023-08-02 | 1,317.00 | 1,342.00 | 1,315.00 | 1,315.00 | 6,575.00 | 12,359 |
| 2023-08-01 | 1,301.00 | 1,337.00 | 1,301.00 | 1,335.00 | 6,675.00 | 17,530 |
| 2023-07-31 | 1,290.00 | 1,320.00 | 1,215.00 | 1,313.00 | 6,565.00 | 34,001 |
| 2023-07-28 | 1,280.00 | 1,315.00 | 1,280.00 | 1,301.00 | 6,505.00 | 23,307 |
| 2023-07-27 | 1,248.00 | 1,298.00 | 1,248.00 | 1,291.00 | 6,455.00 | 45,887 |
| 2023-07-26 | 1,326.00 | 1,354.00 | 1,245.00 | 1,262.00 | 6,310.00 | 99,900 |
| 2023-07-25 | 1,379.00 | 1,387.00 | 1,337.00 | 1,340.00 | 6,700.00 | 46,580 |
| 2023-07-24 | 1,405.00 | 1,426.00 | 1,382.00 | 1,384.00 | 6,920.00 | 49,653 |
| 2023-07-21 | 1,430.00 | 1,438.00 | 1,410.00 | 1,416.00 | 7,080.00 | 11,867 |
| 2023-07-20 | 1,415.00 | 1,437.00 | 1,404.00 | 1,430.00 | 7,150.00 | 18,173 |
| 2023-07-19 | 1,414.00 | 1,419.00 | 1,405.00 | 1,416.00 | 7,080.00 | 18,143 |
| 2023-07-18 | 1,423.00 | 1,441.00 | 1,413.00 | 1,414.00 | 7,070.00 | 29,377 |
| 2023-07-17 | 1,443.00 | 1,445.00 | 1,427.00 | 1,428.00 | 7,140.00 | 30,340 |
| 2023-07-14 | 1,460.00 | 1,472.00 | 1,442.00 | 1,443.00 | 7,215.00 | 45,368 |
| 2023-07-13 | 1,457.00 | 1,470.00 | 1,453.00 | 1,470.00 | 7,350.00 | 15,424 |
| 2023-07-12 | 1,454.00 | 1,468.00 | 1,448.00 | 1,455.00 | 7,275.00 | 11,561 |
| 2023-07-11 | 1,455.00 | 1,475.00 | 1,448.00 | 1,452.00 | 7,260.00 | 10,678 |
| 2023-07-10 | 1,450.00 | 1,462.00 | 1,448.00 | 1,454.00 | 7,270.00 | 16,421 |
| 2023-07-07 | 1,452.00 | 1,468.00 | 1,440.00 | 1,450.00 | 7,250.00 | 20,616 |
| 2023-07-06 | 1,482.00 | 1,493.00 | 1,460.00 | 1,468.00 | 7,340.00 | 27,916 |
| 2023-07-05 | 1,491.00 | 1,510.00 | 1,485.00 | 1,493.00 | 7,465.00 | 13,358 |
| 2023-07-04 | 1,508.00 | 1,518.00 | 1,487.00 | 1,506.00 | 7,530.00 | 12,654 |
| 2023-07-03 | 1,507.00 | 1,524.00 | 1,505.00 | 1,513.00 | 7,565.00 | 14,987 |
| 2023-06-30 | 1,482.00 | 1,509.00 | 1,481.00 | 1,505.00 | 7,525.00 | 16,597 |
| 2023-06-29 | 1,512.00 | 1,516.00 | 1,481.00 | 1,498.00 | 7,490.00 | 23,263 |
| 2023-06-28 | 1,517.00 | 1,517.00 | 1,504.00 | 1,514.00 | 7,570.00 | 15,210 |
| 2023-06-27 | 1,515.00 | 1,528.00 | 1,505.00 | 1,506.00 | 7,530.00 | 25,295 |
| 2023-06-26 | 1,515.00 | 1,547.00 | 1,515.00 | 1,528.00 | 7,640.00 | 13,637 |
| 2023-06-23 | 1,519.00 | 1,537.00 | 1,515.00 | 1,530.00 | 7,650.00 | 19,314 |
| 2023-06-22 | 1,505.00 | 1,529.00 | 1,505.00 | 1,519.00 | 7,595.00 | 10,872 |
| 2023-06-21 | 1,535.00 | 1,550.00 | 1,518.00 | 1,520.00 | 7,600.00 | 15,686 |
| 2023-06-20 | 1,550.00 | 1,562.00 | 1,529.00 | 1,537.00 | 7,685.00 | 18,823 |
| 2023-06-19 | 1,519.00 | 1,559.00 | 1,508.00 | 1,559.00 | 7,795.00 | 28,122 |
| 2023-06-16 | 1,507.00 | 1,527.00 | 1,505.00 | 1,519.00 | 7,595.00 | 17,850 |
| 2023-06-15 | 1,493.00 | 1,511.00 | 1,489.00 | 1,501.00 | 7,505.00 | 23,365 |
| 2023-06-14 | 1,512.00 | 1,518.00 | 1,490.00 | 1,493.00 | 7,465.00 | 27,516 |
| 2023-06-13 | 1,538.00 | 1,558.00 | 1,509.00 | 1,509.00 | 7,545.00 | 38,426 |
| 2023-06-12 | 1,571.00 | 1,575.00 | 1,541.00 | 1,542.00 | 7,710.00 | 26,417 |
| 2023-06-09 | 1,568.00 | 1,575.00 | 1,556.00 | 1,570.00 | 7,850.00 | 28,224 |
| 2023-06-08 | 1,597.00 | 1,597.00 | 1,556.00 | 1,565.00 | 7,825.00 | 42,024 |
| 2023-06-07 | 1,553.00 | 1,629.00 | 1,553.00 | 1,579.00 | 7,895.00 | 115,084 |
| 2023-06-05 | 1,548.00 | 1,570.00 | 1,534.00 | 1,563.00 | 7,815.00 | 25,868 |
| 2023-06-02 | 1,519.00 | 1,535.00 | 1,519.00 | 1,528.00 | 7,640.00 | 8,723 |
| 2023-06-01 | 1,528.00 | 1,535.00 | 1,514.00 | 1,525.00 | 7,625.00 | 9,410 |
| 2023-05-31 | 1,530.00 | 1,530.00 | 1,514.00 | 1,526.00 | 7,630.00 | 11,208 |
| 2023-05-30 | 1,516.00 | 1,528.00 | 1,512.00 | 1,528.00 | 7,640.00 | 15,046 |
| 2023-05-26 | 1,513.00 | 1,529.00 | 1,505.00 | 1,515.00 | 7,575.00 | 12,618 |
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.