E-World historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-22 | 1,920.00 | 1,949.00 | 1,891.00 | 1,906.00 | 9,530.00 | 117,636 |
| 2026-04-21 | 1,909.00 | 1,957.00 | 1,880.00 | 1,907.00 | 9,535.00 | 161,853 |
| 2026-04-20 | 1,922.00 | 1,933.00 | 1,875.00 | 1,875.00 | 9,375.00 | 119,376 |
| 2026-04-17 | 1,900.00 | 1,940.00 | 1,861.00 | 1,940.00 | 9,700.00 | 117,407 |
| 2026-04-16 | 1,910.00 | 1,947.00 | 1,879.00 | 1,902.00 | 9,510.00 | 174,277 |
| 2026-04-15 | 1,888.00 | 1,960.00 | 1,850.00 | 1,908.00 | 9,540.00 | 257,683 |
| 2026-04-14 | 1,920.00 | 1,920.00 | 1,853.00 | 1,871.00 | 9,355.00 | 270,869 |
| 2026-04-13 | 1,810.00 | 1,968.00 | 1,791.00 | 1,904.00 | 9,520.00 | 685,870 |
| 2026-04-10 | 1,743.00 | 2,100.00 | 1,710.00 | 1,823.00 | 9,115.00 | 2,443,388 |
| 2026-04-09 | 1,743.00 | 1,747.00 | 1,697.00 | 1,737.00 | 8,685.00 | 95,668 |
| 2026-04-08 | 1,710.00 | 1,763.00 | 1,703.00 | 1,745.00 | 8,725.00 | 160,961 |
| 2026-04-07 | 1,725.00 | 1,760.00 | 1,660.00 | 1,665.00 | 8,325.00 | 168,617 |
| 2026-04-06 | 1,703.00 | 1,788.00 | 1,652.00 | 1,724.00 | 8,620.00 | 259,004 |
| 2026-04-03 | 1,920.00 | 1,920.00 | 1,614.00 | 1,703.00 | 8,515.00 | 935,435 |
| 2026-04-02 | 1,620.00 | 1,644.00 | 1,551.00 | 1,557.00 | 7,785.00 | 105,109 |
| 2026-04-01 | 1,591.00 | 1,639.00 | 1,591.00 | 1,620.00 | 8,100.00 | 116,692 |
| 2026-03-31 | 1,537.00 | 1,630.00 | 1,517.00 | 1,589.00 | 7,945.00 | 74,695 |
| 2026-03-30 | 1,545.00 | 1,562.00 | 1,528.00 | 1,550.00 | 7,750.00 | 55,019 |
| 2026-03-27 | 1,550.00 | 1,578.00 | 1,515.00 | 1,578.00 | 7,890.00 | 59,346 |
| 2026-03-26 | 1,586.00 | 1,610.00 | 1,520.00 | 1,558.00 | 7,790.00 | 35,275 |
| 2026-03-25 | 1,594.00 | 1,614.00 | 1,581.00 | 1,586.00 | 7,930.00 | 28,702 |
| 2026-03-24 | 1,597.00 | 1,625.00 | 1,575.00 | 1,594.00 | 7,970.00 | 56,226 |
| 2026-03-23 | 1,630.00 | 1,630.00 | 1,570.00 | 1,581.00 | 7,905.00 | 79,132 |
| 2026-03-20 | 1,605.00 | 1,648.00 | 1,605.00 | 1,640.00 | 8,200.00 | 47,129 |
| 2026-03-19 | 1,617.00 | 1,634.00 | 1,601.00 | 1,611.00 | 8,055.00 | 45,424 |
| 2026-03-18 | 1,630.00 | 1,648.00 | 1,615.00 | 1,632.00 | 8,160.00 | 53,025 |
| 2026-03-17 | 1,600.00 | 1,639.00 | 1,592.00 | 1,625.00 | 8,125.00 | 51,705 |
| 2026-03-16 | 1,610.00 | 1,619.00 | 1,592.00 | 1,597.00 | 7,985.00 | 37,292 |
| 2026-03-13 | 1,591.00 | 1,630.00 | 1,570.00 | 1,610.00 | 8,050.00 | 45,847 |
| 2026-03-12 | 1,616.00 | 1,646.00 | 1,591.00 | 1,609.00 | 8,045.00 | 36,238 |
| 2026-03-11 | 1,615.00 | 1,656.00 | 1,603.00 | 1,616.00 | 8,080.00 | 67,969 |
| 2026-03-10 | 1,591.00 | 1,643.00 | 1,580.00 | 1,615.00 | 8,075.00 | 64,149 |
| 2026-03-09 | 1,500.00 | 1,577.00 | 1,500.00 | 1,550.00 | 7,750.00 | 59,600 |
| 2026-03-06 | 1,600.00 | 1,635.00 | 1,549.00 | 1,618.00 | 8,090.00 | 113,154 |
| 2026-03-05 | 1,491.00 | 1,710.00 | 1,491.00 | 1,596.00 | 7,980.00 | 279,157 |
| 2026-03-04 | 1,575.00 | 1,580.00 | 1,430.00 | 1,441.00 | 7,205.00 | 213,303 |
| 2026-03-03 | 1,651.00 | 1,651.00 | 1,589.00 | 1,590.00 | 7,950.00 | 88,155 |
| 2026-02-27 | 1,643.00 | 1,679.00 | 1,619.00 | 1,658.00 | 8,290.00 | 92,256 |
| 2026-02-26 | 1,675.00 | 1,699.00 | 1,642.00 | 1,642.00 | 8,210.00 | 111,140 |
| 2026-02-25 | 1,640.00 | 1,735.00 | 1,635.00 | 1,674.00 | 8,370.00 | 143,340 |
| 2026-02-24 | 1,670.00 | 1,670.00 | 1,555.00 | 1,640.00 | 8,200.00 | 84,554 |
| 2026-02-23 | 1,687.00 | 1,709.00 | 1,650.00 | 1,670.00 | 8,350.00 | 100,842 |
| 2026-02-20 | 1,728.00 | 1,754.00 | 1,662.00 | 1,685.00 | 8,425.00 | 135,250 |
| 2026-02-19 | 1,692.00 | 1,743.00 | 1,659.00 | 1,728.00 | 8,640.00 | 139,568 |
| 2026-02-13 | 1,668.00 | 1,711.00 | 1,665.00 | 1,688.00 | 8,440.00 | 132,341 |
| 2026-02-12 | 1,655.00 | 1,698.00 | 1,645.00 | 1,668.00 | 8,340.00 | 158,532 |
| 2026-02-11 | 1,592.00 | 1,749.00 | 1,592.00 | 1,655.00 | 8,275.00 | 303,156 |
| 2026-02-10 | 1,547.00 | 1,628.00 | 1,545.00 | 1,592.00 | 7,960.00 | 104,215 |
| 2026-02-09 | 1,585.00 | 1,620.00 | 1,522.00 | 1,547.00 | 7,735.00 | 136,314 |
| 2026-02-06 | 1,571.00 | 1,604.00 | 1,520.00 | 1,580.00 | 7,900.00 | 97,205 |
| 2026-02-05 | 1,700.00 | 1,700.00 | 1,581.00 | 1,587.00 | 7,935.00 | 92,906 |
| 2026-02-04 | 1,630.00 | 1,686.00 | 1,574.00 | 1,655.00 | 8,275.00 | 105,995 |
| 2026-02-03 | 1,567.00 | 1,639.00 | 1,550.00 | 1,630.00 | 8,150.00 | 86,365 |
| 2026-02-02 | 1,594.00 | 1,594.00 | 1,527.00 | 1,536.00 | 7,680.00 | 71,651 |
| 2026-01-30 | 1,627.00 | 1,648.00 | 1,595.00 | 1,595.00 | 7,975.00 | 77,567 |
| 2026-01-29 | 1,596.00 | 1,629.00 | 1,566.00 | 1,616.00 | 8,080.00 | 84,735 |
| 2026-01-28 | 1,610.00 | 1,629.00 | 1,587.00 | 1,596.00 | 7,980.00 | 62,721 |
| 2026-01-27 | 1,601.00 | 1,629.00 | 1,586.00 | 1,609.00 | 8,045.00 | 70,052 |
| 2026-01-26 | 1,580.00 | 1,645.00 | 1,571.00 | 1,601.00 | 8,005.00 | 113,238 |
| 2026-01-23 | 1,547.00 | 1,591.00 | 1,532.00 | 1,570.00 | 7,850.00 | 67,203 |
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.