E-World historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 614.00 | 634.00 | 607.00 | 607.00 | 3,035.00 | 64,819 |
| 2026-07-21 | 616.00 | 629.00 | 581.00 | 620.00 | 3,100.00 | 116,719 |
| 2026-07-20 | 647.00 | 647.00 | 521.00 | 591.00 | 2,955.00 | 292,915 |
| 2026-07-16 | 659.00 | 700.00 | 641.00 | 656.00 | 3,280.00 | 127,414 |
| 2026-07-15 | 669.00 | 700.00 | 653.00 | 666.00 | 3,330.00 | 89,927 |
| 2026-07-14 | 678.00 | 730.00 | 665.00 | 669.00 | 3,345.00 | 249,807 |
| 2026-07-13 | 747.00 | 773.00 | 693.00 | 698.00 | 3,490.00 | 108,248 |
| 2026-07-10 | 696.00 | 759.00 | 696.00 | 748.00 | 3,740.00 | 192,788 |
| 2026-07-09 | 665.00 | 729.00 | 665.00 | 696.00 | 3,480.00 | 283,909 |
| 2026-07-08 | 730.00 | 771.00 | 654.00 | 659.00 | 3,295.00 | 887,652 |
| 2026-07-07 | 980.00 | 988.00 | 745.00 | 774.00 | 3,870.00 | 864,955 |
| 2026-07-06 | 1,039.00 | 1,072.00 | 1,000.00 | 1,033.00 | 5,165.00 | 66,973 |
| 2026-07-03 | 1,022.00 | 1,041.00 | 960.00 | 1,039.00 | 5,195.00 | 130,591 |
| 2026-07-02 | 1,051.00 | 1,076.00 | 1,015.00 | 1,022.00 | 5,110.00 | 69,645 |
| 2026-07-01 | 1,120.00 | 1,120.00 | 1,040.00 | 1,060.00 | 5,300.00 | 41,571 |
| 2026-06-30 | 1,051.00 | 1,198.00 | 1,040.00 | 1,058.00 | 5,290.00 | 54,011 |
| 2026-06-29 | 1,022.00 | 1,085.00 | 1,022.00 | 1,081.00 | 5,405.00 | 60,700 |
| 2026-06-26 | 1,069.00 | 1,089.00 | 1,012.00 | 1,061.00 | 5,305.00 | 126,380 |
| 2026-06-25 | 1,061.00 | 1,099.00 | 1,060.00 | 1,074.00 | 5,370.00 | 94,579 |
| 2026-06-24 | 1,064.00 | 1,084.00 | 1,042.00 | 1,062.00 | 5,310.00 | 91,155 |
| 2026-06-23 | 1,133.00 | 1,143.00 | 1,064.00 | 1,064.00 | 5,320.00 | 108,564 |
| 2026-06-22 | 1,157.00 | 1,178.00 | 1,127.00 | 1,144.00 | 5,720.00 | 38,517 |
| 2026-06-19 | 1,171.00 | 1,171.00 | 1,135.00 | 1,154.00 | 5,770.00 | 78,124 |
| 2026-06-18 | 1,220.00 | 1,220.00 | 1,167.00 | 1,173.00 | 5,865.00 | 59,522 |
| 2026-06-17 | 1,219.00 | 1,245.00 | 1,189.00 | 1,220.00 | 6,100.00 | 52,093 |
| 2026-06-16 | 1,253.00 | 1,253.00 | 1,214.00 | 1,219.00 | 6,095.00 | 44,063 |
| 2026-06-15 | 1,272.00 | 1,300.00 | 1,230.00 | 1,253.00 | 6,265.00 | 47,400 |
| 2026-06-12 | 1,221.00 | 1,285.00 | 1,221.00 | 1,270.00 | 6,350.00 | 55,175 |
| 2026-06-11 | 1,185.00 | 1,299.00 | 1,179.00 | 1,218.00 | 6,090.00 | 106,901 |
| 2026-06-10 | 1,152.00 | 1,187.00 | 1,152.00 | 1,183.00 | 5,915.00 | 1,005 |
| 2026-06-09 | 1,132.00 | 1,207.00 | 1,132.00 | 1,172.00 | 5,860.00 | 101,704 |
| 2026-06-08 | 1,135.00 | 1,230.00 | 1,130.00 | 1,138.00 | 5,690.00 | 87,039 |
| 2026-06-05 | 1,201.00 | 1,252.00 | 1,201.00 | 1,221.00 | 6,105.00 | 49,044 |
| 2026-06-04 | 1,203.00 | 1,296.00 | 1,203.00 | 1,230.00 | 6,150.00 | 75,839 |
| 2026-06-02 | 1,250.00 | 1,286.00 | 1,210.00 | 1,269.00 | 6,345.00 | 112,765 |
| 2026-06-01 | 1,303.00 | 1,359.00 | 1,269.00 | 1,280.00 | 6,400.00 | 137,388 |
| 2026-05-29 | 1,313.00 | 1,363.00 | 1,312.00 | 1,335.00 | 6,675.00 | 125,517 |
| 2026-05-28 | 1,430.00 | 1,454.00 | 1,330.00 | 1,370.00 | 6,850.00 | 137,362 |
| 2026-05-27 | 1,525.00 | 1,525.00 | 1,430.00 | 1,436.00 | 7,180.00 | 111,315 |
| 2026-05-26 | 1,540.00 | 1,557.00 | 1,449.00 | 1,525.00 | 7,625.00 | 179,671 |
| 2026-05-22 | 1,560.00 | 1,598.00 | 1,520.00 | 1,528.00 | 7,640.00 | 109,345 |
| 2026-05-21 | 1,587.00 | 1,669.00 | 1,552.00 | 1,560.00 | 7,800.00 | 63,505 |
| 2026-05-20 | 1,646.00 | 1,675.00 | 1,561.00 | 1,583.00 | 7,915.00 | 90,047 |
| 2026-05-19 | 1,678.00 | 1,749.00 | 1,631.00 | 1,645.00 | 8,225.00 | 111,903 |
| 2026-05-18 | 1,742.00 | 1,770.00 | 1,675.00 | 1,712.00 | 8,560.00 | 118,469 |
| 2026-05-15 | 1,710.00 | 1,798.00 | 1,663.00 | 1,742.00 | 8,710.00 | 129,992 |
| 2026-05-14 | 1,736.00 | 1,801.00 | 1,710.00 | 1,723.00 | 8,615.00 | 87,050 |
| 2026-05-13 | 1,778.00 | 1,814.00 | 1,723.00 | 1,775.00 | 8,875.00 | 101,643 |
| 2026-05-12 | 1,761.00 | 1,797.00 | 1,710.00 | 1,795.00 | 8,975.00 | 161,304 |
| 2026-05-11 | 1,835.00 | 1,835.00 | 1,652.00 | 1,761.00 | 8,805.00 | 366,679 |
| 2026-05-08 | 1,914.00 | 1,914.00 | 1,827.00 | 1,835.00 | 9,175.00 | 94,112 |
| 2026-05-07 | 1,894.00 | 1,913.00 | 1,775.00 | 1,889.00 | 9,445.00 | 162,678 |
| 2026-05-06 | 1,931.00 | 1,944.00 | 1,877.00 | 1,894.00 | 9,470.00 | 232,812 |
| 2026-05-04 | 1,950.00 | 1,979.00 | 1,924.00 | 1,931.00 | 9,655.00 | 116,384 |
| 2026-04-30 | 1,953.00 | 1,975.00 | 1,904.00 | 1,924.00 | 9,620.00 | 80,853 |
| 2026-04-29 | 1,964.00 | 1,980.00 | 1,919.00 | 1,953.00 | 9,765.00 | 71,929 |
| 2026-04-28 | 1,986.00 | 2,025.00 | 1,955.00 | 1,964.00 | 9,820.00 | 107,913 |
| 2026-04-27 | 1,885.00 | 1,995.00 | 1,865.00 | 1,985.00 | 9,925.00 | 260,445 |
| 2026-04-24 | 1,879.00 | 1,892.00 | 1,863.00 | 1,885.00 | 9,425.00 | 77,635 |
| 2026-04-23 | 1,903.00 | 1,920.00 | 1,854.00 | 1,879.00 | 9,395.00 | 101,830 |
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.