E-World historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-25 | 1,533.00 | 1,561.00 | 1,513.00 | 1,520.00 | 7,600.00 | 21,964 |
| 2023-05-24 | 1,565.00 | 1,567.00 | 1,539.00 | 1,545.00 | 7,725.00 | 14,745 |
| 2023-05-23 | 1,569.00 | 1,575.00 | 1,554.00 | 1,555.00 | 7,775.00 | 19,186 |
| 2023-05-22 | 1,551.00 | 1,574.00 | 1,544.00 | 1,569.00 | 7,845.00 | 43,750 |
| 2023-05-19 | 1,542.00 | 1,560.00 | 1,542.00 | 1,551.00 | 7,755.00 | 16,266 |
| 2023-05-18 | 1,534.00 | 1,554.00 | 1,525.00 | 1,550.00 | 7,750.00 | 19,194 |
| 2023-05-17 | 1,526.00 | 1,535.00 | 1,515.00 | 1,530.00 | 7,650.00 | 12,141 |
| 2023-05-16 | 1,586.00 | 1,586.00 | 1,520.00 | 1,523.00 | 7,615.00 | 26,942 |
| 2023-05-15 | 1,560.00 | 1,570.00 | 1,529.00 | 1,550.00 | 7,750.00 | 23,226 |
| 2023-05-12 | 1,529.00 | 1,572.00 | 1,511.00 | 1,560.00 | 7,800.00 | 56,370 |
| 2023-05-11 | 1,505.00 | 1,526.00 | 1,501.00 | 1,525.00 | 7,625.00 | 17,550 |
| 2023-05-10 | 1,507.00 | 1,516.00 | 1,497.00 | 1,505.00 | 7,525.00 | 17,703 |
| 2023-05-09 | 1,505.00 | 1,520.00 | 1,498.00 | 1,507.00 | 7,535.00 | 12,612 |
| 2023-05-08 | 1,512.00 | 1,532.00 | 1,502.00 | 1,513.00 | 7,565.00 | 12,889 |
| 2023-05-04 | 1,510.00 | 1,528.00 | 1,505.00 | 1,512.00 | 7,560.00 | 8,130 |
| 2023-05-03 | 1,540.00 | 1,554.00 | 1,519.00 | 1,523.00 | 7,615.00 | 16,820 |
| 2023-05-02 | 1,451.00 | 1,547.00 | 1,451.00 | 1,547.00 | 7,735.00 | 66,821 |
| 2023-04-28 | 1,483.00 | 1,483.00 | 1,451.00 | 1,451.00 | 7,255.00 | 21,714 |
| 2023-04-27 | 1,465.00 | 1,474.00 | 1,447.00 | 1,460.00 | 7,300.00 | 15,632 |
| 2023-04-26 | 1,471.00 | 1,480.00 | 1,450.00 | 1,465.00 | 7,325.00 | 12,901 |
| 2023-04-25 | 1,482.00 | 1,502.00 | 1,462.00 | 1,464.00 | 7,320.00 | 27,383 |
| 2023-04-24 | 1,533.00 | 1,535.00 | 1,485.00 | 1,485.00 | 7,425.00 | 28,896 |
| 2023-04-21 | 1,520.00 | 1,530.00 | 1,510.00 | 1,519.00 | 7,595.00 | 19,808 |
| 2023-04-20 | 1,538.00 | 1,547.00 | 1,529.00 | 1,531.00 | 7,655.00 | 22,960 |
| 2023-04-19 | 1,510.00 | 1,545.00 | 1,495.00 | 1,539.00 | 7,695.00 | 22,554 |
| 2023-04-18 | 1,528.00 | 1,546.00 | 1,511.00 | 1,516.00 | 7,580.00 | 19,910 |
| 2023-04-17 | 1,525.00 | 1,535.00 | 1,507.00 | 1,535.00 | 7,675.00 | 25,479 |
| 2023-04-14 | 1,500.00 | 1,530.00 | 1,500.00 | 1,523.00 | 7,615.00 | 20,255 |
| 2023-04-13 | 1,489.00 | 1,500.00 | 1,480.00 | 1,500.00 | 7,500.00 | 20,149 |
| 2023-04-12 | 1,477.00 | 1,504.00 | 1,477.00 | 1,494.00 | 7,470.00 | 27,557 |
| 2023-04-11 | 1,494.00 | 1,494.00 | 1,458.00 | 1,479.00 | 7,395.00 | 36,062 |
| 2023-04-10 | 1,511.00 | 1,523.00 | 1,475.00 | 1,481.00 | 7,405.00 | 39,985 |
| 2023-04-09 | 0.000 | 0.000 | 0.000 | 0.000 | 0.000 | 0 |
| 2023-04-07 | 1,525.00 | 1,532.00 | 1,514.00 | 1,524.00 | 7,620.00 | 17,217 |
| 2023-04-06 | 1,550.00 | 1,553.00 | 1,525.00 | 1,525.00 | 7,625.00 | 23,647 |
| 2023-04-05 | 1,551.00 | 1,583.00 | 1,551.00 | 1,560.00 | 7,800.00 | 23,806 |
| 2023-04-04 | 1,525.00 | 1,568.00 | 1,525.00 | 1,564.00 | 7,820.00 | 24,882 |
| 2023-04-03 | 1,544.00 | 1,554.00 | 1,533.00 | 1,540.00 | 7,700.00 | 21,514 |
| 2023-03-31 | 1,528.00 | 1,542.00 | 1,526.00 | 1,526.00 | 7,630.00 | 17,642 |
| 2023-03-30 | 1,535.00 | 1,542.00 | 1,516.00 | 1,535.00 | 7,675.00 | 22,337 |
| 2023-03-29 | 1,511.00 | 1,539.00 | 1,511.00 | 1,539.00 | 7,695.00 | 14,797 |
| 2023-03-28 | 1,476.00 | 1,521.00 | 1,476.00 | 1,521.00 | 7,605.00 | 32,109 |
| 2023-03-27 | 1,506.00 | 1,506.00 | 1,450.00 | 1,495.00 | 7,475.00 | 29,007 |
| 2023-03-24 | 1,495.00 | 1,495.00 | 1,477.00 | 1,494.00 | 7,470.00 | 17,528 |
| 2023-03-23 | 1,518.00 | 1,518.00 | 1,479.00 | 1,482.00 | 7,410.00 | 32,914 |
| 2023-03-22 | 1,546.00 | 1,549.00 | 1,512.00 | 1,518.00 | 7,590.00 | 14,563 |
| 2023-03-21 | 1,530.00 | 1,546.00 | 1,520.00 | 1,544.00 | 7,720.00 | 19,074 |
| 2023-03-20 | 1,521.00 | 1,548.00 | 1,520.00 | 1,521.00 | 7,605.00 | 17,463 |
| 2023-03-17 | 1,490.00 | 1,523.00 | 1,489.00 | 1,520.00 | 7,600.00 | 15,620 |
| 2023-03-16 | 1,504.00 | 1,510.00 | 1,416.00 | 1,475.00 | 7,375.00 | 21,989 |
| 2023-03-15 | 1,494.00 | 1,527.00 | 1,494.00 | 1,504.00 | 7,520.00 | 23,503 |
| 2023-03-14 | 1,549.00 | 1,562.00 | 1,490.00 | 1,491.00 | 7,455.00 | 65,399 |
| 2023-03-13 | 1,570.00 | 1,583.00 | 1,521.00 | 1,544.00 | 7,720.00 | 34,628 |
| 2023-03-10 | 1,588.00 | 1,591.00 | 1,572.00 | 1,586.00 | 7,930.00 | 18,341 |
| 2023-03-09 | 1,633.00 | 1,639.00 | 1,600.00 | 1,606.00 | 8,030.00 | 24,908 |
| 2023-03-08 | 1,624.00 | 1,636.00 | 1,600.00 | 1,631.00 | 8,155.00 | 17,696 |
| 2023-03-07 | 1,623.00 | 1,632.00 | 1,612.00 | 1,627.00 | 8,135.00 | 17,859 |
| 2023-03-06 | 1,626.00 | 1,631.00 | 1,597.00 | 1,617.00 | 8,085.00 | 16,015 |
| 2023-03-03 | 1,644.00 | 1,644.00 | 1,610.00 | 1,616.00 | 8,080.00 | 28,368 |
| 2023-03-02 | 1,649.00 | 1,649.00 | 1,625.00 | 1,630.00 | 8,150.00 | 16,181 |
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.