E-World historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-02 | 1,649.00 | 1,649.00 | 1,625.00 | 1,630.00 | 8,150.00 | 16,181 |
| 2023-02-28 | 1,616.00 | 1,671.00 | 1,616.00 | 1,649.00 | 8,245.00 | 44,633 |
| 2023-02-27 | 1,586.00 | 1,609.00 | 1,567.00 | 1,605.00 | 8,025.00 | 25,523 |
| 2023-02-26 | 0.000 | 0.000 | 0.000 | 0.000 | 0.000 | 0 |
| 2023-02-24 | 1,624.00 | 1,626.00 | 1,580.00 | 1,586.00 | 7,930.00 | 199 |
| 2023-02-23 | 1,624.00 | 1,628.00 | 1,610.00 | 1,614.00 | 8,070.00 | 16,579 |
| 2023-02-22 | 1,640.00 | 1,640.00 | 1,611.00 | 1,624.00 | 8,120.00 | 200 |
| 2023-02-21 | 1,640.00 | 1,657.00 | 1,636.00 | 1,644.00 | 8,220.00 | 13 |
| 2023-02-20 | 1,641.00 | 1,656.00 | 1,632.00 | 1,638.00 | 8,190.00 | 116 |
| 2023-02-17 | 1,675.00 | 1,675.00 | 1,637.00 | 1,651.00 | 8,255.00 | 331 |
| 2023-02-16 | 1,668.00 | 1,686.00 | 1,664.00 | 1,679.00 | 8,395.00 | 197 |
| 2023-02-15 | 1,726.00 | 1,727.00 | 1,663.00 | 1,663.00 | 8,315.00 | 50,297 |
| 2023-02-14 | 1,734.00 | 1,741.00 | 1,725.00 | 1,726.00 | 8,630.00 | 9 |
| 2023-02-13 | 1,735.00 | 1,756.00 | 1,707.00 | 1,726.00 | 8,630.00 | 363 |
| 2023-02-12 | 0.000 | 0.000 | 0.000 | 0.000 | 0.000 | 0 |
| 2023-02-10 | 1,781.00 | 1,790.00 | 1,751.00 | 1,758.00 | 8,790.00 | 217 |
| 2023-02-09 | 1,755.00 | 1,794.00 | 1,734.00 | 1,772.00 | 8,860.00 | 780 |
| 2023-02-08 | 1,748.00 | 1,768.00 | 1,745.00 | 1,752.00 | 8,760.00 | 1,626 |
| 2023-02-07 | 1,743.00 | 1,771.00 | 1,742.00 | 1,748.00 | 8,740.00 | 17,467 |
| 2023-02-06 | 1,735.00 | 1,773.00 | 1,721.00 | 1,764.00 | 8,820.00 | 554 |
| 2023-02-03 | 1,718.00 | 1,722.00 | 1,695.00 | 1,719.00 | 8,595.00 | 79 |
| 2023-02-02 | 1,702.00 | 1,730.00 | 1,702.00 | 1,714.00 | 8,570.00 | 20,606 |
| 2023-02-01 | 1,702.00 | 1,720.00 | 1,700.00 | 1,700.00 | 8,500.00 | 184 |
| 2023-01-31 | 1,702.00 | 1,736.00 | 1,701.00 | 1,702.00 | 8,510.00 | 217 |
| 2023-01-30 | 1,718.00 | 1,750.00 | 1,699.00 | 1,716.00 | 8,580.00 | 30,423 |
| 2023-01-27 | 1,691.00 | 1,730.00 | 1,691.00 | 1,711.00 | 8,555.00 | 145 |
| 2023-01-26 | 1,685.00 | 1,702.00 | 1,683.00 | 1,699.00 | 8,495.00 | 28,018 |
| 2023-01-25 | 1,698.00 | 1,709.00 | 1,677.00 | 1,686.00 | 8,430.00 | 28,242 |
| 2023-01-20 | 1,655.00 | 1,690.00 | 1,655.00 | 1,685.00 | 8,425.00 | 25,124 |
| 2023-01-19 | 1,650.00 | 1,685.00 | 1,640.00 | 1,660.00 | 8,300.00 | 24,693 |
| 2023-01-18 | 1,680.00 | 1,680.00 | 1,655.00 | 1,660.00 | 8,300.00 | 17,482 |
| 2023-01-17 | 1,675.00 | 1,700.00 | 1,640.00 | 1,680.00 | 8,400.00 | 46,107 |
| 2023-01-16 | 1,645.00 | 1,670.00 | 1,630.00 | 1,660.00 | 8,300.00 | 41,548 |
| 2023-01-13 | 1,585.00 | 1,745.00 | 1,585.00 | 1,630.00 | 8,150.00 | 397,421 |
| 2023-01-12 | 1,595.00 | 1,700.00 | 1,585.00 | 1,595.00 | 7,975.00 | 156,182 |
| 2023-01-11 | 1,580.00 | 1,605.00 | 1,565.00 | 1,595.00 | 7,975.00 | 10,730 |
| 2023-01-10 | 1,545.00 | 1,570.00 | 1,540.00 | 1,570.00 | 7,850.00 | 11,050 |
| 2023-01-09 | 1,540.00 | 1,580.00 | 1,525.00 | 1,560.00 | 7,800.00 | 13,781 |
| 2023-01-06 | 1,525.00 | 1,580.00 | 1,500.00 | 1,535.00 | 7,675.00 | 22,323 |
| 2023-01-05 | 1,510.00 | 1,545.00 | 1,510.00 | 1,525.00 | 7,625.00 | 14,308 |
| 2023-01-04 | 1,500.00 | 1,555.00 | 1,475.00 | 1,515.00 | 7,575.00 | 18,395 |
| 2023-01-03 | 1,460.00 | 1,500.00 | 1,435.00 | 1,500.00 | 7,500.00 | 34,660 |
| 2023-01-02 | 1,520.00 | 1,530.00 | 1,480.00 | 1,490.00 | 7,450.00 | 18,770 |
| 2022-12-29 | 1,550.00 | 1,560.00 | 1,495.00 | 1,510.00 | 7,550.00 | 21,184 |
| 2022-12-28 | 1,570.00 | 1,575.00 | 1,550.00 | 1,550.00 | 7,750.00 | 17,255 |
| 2022-12-27 | 1,535.00 | 1,575.00 | 1,535.00 | 1,570.00 | 7,850.00 | 16,318 |
| 2022-12-26 | 1,565.00 | 1,580.00 | 1,540.00 | 1,555.00 | 7,775.00 | 23,457 |
| 2022-12-23 | 1,615.00 | 1,615.00 | 1,565.00 | 1,565.00 | 7,825.00 | 25,377 |
| 2022-12-22 | 1,595.00 | 1,640.00 | 1,580.00 | 1,615.00 | 8,075.00 | 29,852 |
| 2022-12-21 | 1,570.00 | 1,585.00 | 1,550.00 | 1,575.00 | 7,875.00 | 16,353 |
| 2022-12-20 | 1,595.00 | 1,605.00 | 1,560.00 | 1,565.00 | 7,825.00 | 25,778 |
| 2022-12-19 | 1,600.00 | 1,625.00 | 1,595.00 | 1,605.00 | 8,025.00 | 16,080 |
| 2022-12-16 | 1,625.00 | 1,640.00 | 1,605.00 | 1,620.00 | 8,100.00 | 17,567 |
| 2022-12-15 | 1,640.00 | 1,675.00 | 1,630.00 | 1,645.00 | 8,225.00 | 21,942 |
| 2022-12-14 | 1,645.00 | 1,675.00 | 1,640.00 | 1,665.00 | 8,325.00 | 16,101 |
| 2022-12-13 | 1,635.00 | 1,650.00 | 1,625.00 | 1,645.00 | 8,225.00 | 10,718 |
| 2022-12-12 | 1,625.00 | 1,675.00 | 1,620.00 | 1,635.00 | 8,175.00 | 18,872 |
| 2022-12-09 | 1,655.00 | 1,665.00 | 1,615.00 | 1,635.00 | 8,175.00 | 18,260 |
| 2022-12-08 | 1,655.00 | 1,670.00 | 1,605.00 | 1,630.00 | 8,150.00 | 23,959 |
| 2022-12-07 | 1,675.00 | 1,690.00 | 1,650.00 | 1,660.00 | 8,300.00 | 19,283 |
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.