E-World historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-13 | 1,785.00 | 1,825.00 | 1,785.00 | 1,820.00 | 9,100.00 | 21,649 |
| 2022-09-08 | 1,760.00 | 1,805.00 | 1,755.00 | 1,765.00 | 8,825.00 | 34,148 |
| 2022-09-07 | 1,805.00 | 1,820.00 | 1,750.00 | 1,755.00 | 8,775.00 | 51,618 |
| 2022-09-06 | 1,800.00 | 1,830.00 | 1,800.00 | 1,820.00 | 9,100.00 | 21,373 |
| 2022-09-05 | 1,840.00 | 1,855.00 | 1,795.00 | 1,805.00 | 9,025.00 | 46,649 |
| 2022-09-02 | 1,900.00 | 1,900.00 | 1,850.00 | 1,855.00 | 9,275.00 | 29,976 |
| 2022-09-01 | 1,905.00 | 1,910.00 | 1,860.00 | 1,875.00 | 9,375.00 | 31,877 |
| 2022-08-31 | 1,895.00 | 1,925.00 | 1,895.00 | 1,920.00 | 9,600.00 | 19,132 |
| 2022-08-30 | 1,900.00 | 1,925.00 | 1,875.00 | 1,925.00 | 9,625.00 | 22,443 |
| 2022-08-29 | 1,855.00 | 1,950.00 | 1,835.00 | 1,875.00 | 9,375.00 | 60,076 |
| 2022-08-26 | 1,925.00 | 1,995.00 | 1,910.00 | 1,915.00 | 9,575.00 | 104,767 |
| 2022-08-25 | 1,885.00 | 2,015.00 | 1,845.00 | 1,915.00 | 9,575.00 | 125,128 |
| 2022-08-24 | 1,860.00 | 1,890.00 | 1,850.00 | 1,885.00 | 9,425.00 | 25,885 |
| 2022-08-23 | 1,890.00 | 1,905.00 | 1,855.00 | 1,855.00 | 9,275.00 | 52,545 |
| 2022-08-22 | 1,985.00 | 1,985.00 | 1,925.00 | 1,930.00 | 9,650.00 | 60,270 |
| 2022-08-19 | 2,015.00 | 2,020.00 | 1,980.00 | 1,995.00 | 9,975.00 | 35,182 |
| 2022-08-18 | 1,975.00 | 2,045.00 | 1,970.00 | 2,015.00 | 10,075.00 | 82,462 |
| 2022-08-17 | 2,005.00 | 2,015.00 | 1,985.00 | 1,985.00 | 9,925.00 | 49,939 |
| 2022-08-16 | 2,010.00 | 2,025.00 | 1,985.00 | 2,010.00 | 10,050.00 | 40,694 |
| 2022-08-12 | 2,115.00 | 2,145.00 | 2,000.00 | 2,010.00 | 10,050.00 | 411,298 |
| 2022-08-11 | 1,980.00 | 2,005.00 | 1,970.00 | 1,970.00 | 9,850.00 | 47,179 |
| 2022-08-10 | 1,995.00 | 2,000.00 | 1,965.00 | 1,965.00 | 9,825.00 | 28,827 |
| 2022-08-09 | 1,990.00 | 2,005.00 | 1,960.00 | 1,995.00 | 9,975.00 | 40,461 |
| 2022-08-08 | 1,985.00 | 2,060.00 | 1,970.00 | 1,995.00 | 9,975.00 | 78,751 |
| 2022-08-05 | 2,000.00 | 2,010.00 | 1,975.00 | 2,005.00 | 10,025.00 | 35,751 |
| 2022-08-04 | 2,010.00 | 2,020.00 | 1,990.00 | 2,000.00 | 10,000.00 | 46,226 |
| 2022-08-03 | 1,960.00 | 2,020.00 | 1,960.00 | 2,005.00 | 10,025.00 | 49,535 |
| 2022-08-02 | 2,000.00 | 2,000.00 | 1,945.00 | 1,985.00 | 9,925.00 | 80,713 |
| 2022-08-01 | 2,010.00 | 2,040.00 | 1,990.00 | 2,005.00 | 10,025.00 | 99,633 |
| 2022-07-29 | 2,060.00 | 2,085.00 | 2,015.00 | 2,020.00 | 10,100.00 | 214,832 |
| 2022-07-28 | 1,980.00 | 2,240.00 | 1,975.00 | 2,065.00 | 10,325.00 | 2,381,895 |
| 2022-07-27 | 1,905.00 | 2,050.00 | 1,890.00 | 1,960.00 | 9,800.00 | 651,346 |
| 2022-07-26 | 1,830.00 | 2,120.00 | 1,830.00 | 1,910.00 | 9,550.00 | 1,177,584 |
| 2022-07-25 | 1,875.00 | 1,905.00 | 1,835.00 | 1,835.00 | 9,175.00 | 84,856 |
| 2022-07-24 | 0.000 | 0.000 | 0.000 | 0.000 | 0.000 | 0 |
| 2022-07-22 | 1,915.00 | 1,940.00 | 1,885.00 | 1,890.00 | 9,450.00 | 107,717 |
| 2022-07-21 | 1,995.00 | 2,180.00 | 1,900.00 | 1,900.00 | 9,500.00 | 1,486,022 |
| 2022-07-20 | 1,850.00 | 1,875.00 | 1,830.00 | 1,865.00 | 9,325.00 | 50,728 |
| 2022-07-19 | 1,790.00 | 1,820.00 | 1,770.00 | 1,820.00 | 9,100.00 | 22,205 |
| 2022-07-18 | 1,795.00 | 1,810.00 | 1,770.00 | 1,795.00 | 8,975.00 | 22,129 |
| 2022-07-15 | 1,815.00 | 1,820.00 | 1,740.00 | 1,760.00 | 8,800.00 | 21,948 |
| 2022-07-14 | 1,740.00 | 1,805.00 | 1,740.00 | 1,790.00 | 8,950.00 | 30,169 |
| 2022-07-13 | 1,730.00 | 1,780.00 | 1,720.00 | 1,750.00 | 8,750.00 | 16,429 |
| 2022-07-12 | 1,790.00 | 1,805.00 | 1,715.00 | 1,740.00 | 8,700.00 | 41,557 |
| 2022-07-11 | 1,815.00 | 1,815.00 | 1,760.00 | 1,790.00 | 8,950.00 | 18,732 |
| 2022-07-08 | 1,780.00 | 1,815.00 | 1,780.00 | 1,795.00 | 8,975.00 | 23,725 |
| 2022-07-07 | 1,760.00 | 1,800.00 | 1,760.00 | 1,785.00 | 8,925.00 | 29,292 |
| 2022-07-06 | 1,770.00 | 1,830.00 | 1,730.00 | 1,765.00 | 8,825.00 | 43,083 |
| 2022-07-05 | 1,710.00 | 1,765.00 | 1,695.00 | 1,765.00 | 8,825.00 | 40,964 |
| 2022-07-04 | 1,705.00 | 1,740.00 | 1,660.00 | 1,680.00 | 8,400.00 | 41,402 |
| 2022-07-01 | 1,780.00 | 1,835.00 | 1,690.00 | 1,715.00 | 8,575.00 | 64,135 |
| 2022-06-30 | 1,805.00 | 1,835.00 | 1,755.00 | 1,755.00 | 8,775.00 | 57,817 |
| 2022-06-29 | 1,795.00 | 1,970.00 | 1,775.00 | 1,825.00 | 9,125.00 | 228,438 |
| 2022-06-28 | 1,820.00 | 1,845.00 | 1,790.00 | 1,840.00 | 9,200.00 | 38,435 |
| 2022-06-27 | 1,780.00 | 1,855.00 | 1,780.00 | 1,830.00 | 9,150.00 | 46,979 |
| 2022-06-24 | 1,655.00 | 1,790.00 | 1,655.00 | 1,785.00 | 8,925.00 | 102,285 |
| 2022-06-23 | 1,785.00 | 1,805.00 | 1,660.00 | 1,680.00 | 8,400.00 | 130,034 |
| 2022-06-22 | 1,900.00 | 1,940.00 | 1,780.00 | 1,785.00 | 8,925.00 | 128,845 |
| 2022-06-21 | 1,850.00 | 1,940.00 | 1,850.00 | 1,905.00 | 9,525.00 | 87,565 |
| 2022-06-20 | 1,970.00 | 2,010.00 | 1,835.00 | 1,860.00 | 9,300.00 | 123,025 |
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.