E-World historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-22 | 1,524.00 | 1,580.00 | 1,524.00 | 1,547.00 | 7,735.00 | 58,999 |
| 2026-01-21 | 1,551.00 | 1,551.00 | 1,495.00 | 1,532.00 | 7,660.00 | 56,395 |
| 2026-01-20 | 1,557.00 | 1,577.00 | 1,490.00 | 1,551.00 | 7,755.00 | 67,594 |
| 2026-01-19 | 1,583.00 | 1,600.00 | 1,520.00 | 1,558.00 | 7,790.00 | 75,041 |
| 2026-01-16 | 1,615.00 | 1,661.00 | 1,579.00 | 1,584.00 | 7,920.00 | 103,207 |
| 2026-01-15 | 1,600.00 | 1,607.00 | 1,560.00 | 1,598.00 | 7,990.00 | 53,711 |
| 2026-01-14 | 1,612.00 | 1,625.00 | 1,579.00 | 1,580.00 | 7,900.00 | 63,671 |
| 2026-01-13 | 1,596.00 | 1,650.00 | 1,520.00 | 1,612.00 | 8,060.00 | 79,786 |
| 2026-01-12 | 1,492.00 | 1,631.00 | 1,492.00 | 1,597.00 | 7,985.00 | 244,119 |
| 2026-01-09 | 1,493.00 | 1,519.00 | 1,479.00 | 1,490.00 | 7,450.00 | 36,388 |
| 2026-01-08 | 1,587.00 | 1,604.00 | 1,490.00 | 1,493.00 | 7,465.00 | 115,427 |
| 2026-01-07 | 1,530.00 | 1,600.00 | 1,461.00 | 1,586.00 | 7,930.00 | 220,751 |
| 2026-01-06 | 1,484.00 | 1,518.00 | 1,455.00 | 1,518.00 | 7,590.00 | 29,182 |
| 2026-01-05 | 1,512.00 | 1,529.00 | 1,475.00 | 1,485.00 | 7,425.00 | 53,258 |
| 2026-01-02 | 1,451.00 | 1,530.00 | 1,451.00 | 1,517.00 | 7,585.00 | 88,659 |
| 2025-12-30 | 1,442.00 | 1,466.00 | 1,433.00 | 1,451.00 | 7,255.00 | 25,306 |
| 2025-12-29 | 1,420.00 | 1,474.00 | 1,413.00 | 1,456.00 | 7,280.00 | 30,299 |
| 2025-12-26 | 1,446.00 | 1,452.00 | 1,418.00 | 1,442.00 | 7,210.00 | 53,581 |
| 2025-12-24 | 1,395.00 | 1,492.00 | 1,376.00 | 1,449.00 | 7,245.00 | 129,662 |
| 2025-12-23 | 1,353.00 | 1,400.00 | 1,331.00 | 1,395.00 | 6,975.00 | 33,849 |
| 2025-12-22 | 1,324.00 | 1,357.00 | 1,317.00 | 1,353.00 | 6,765.00 | 26,314 |
| 2025-12-19 | 1,318.00 | 1,346.00 | 1,301.00 | 1,335.00 | 6,675.00 | 33,228 |
| 2025-12-18 | 1,301.00 | 1,319.00 | 1,295.00 | 1,306.00 | 6,530.00 | 17,124 |
| 2025-12-17 | 1,324.00 | 1,324.00 | 1,296.00 | 1,312.00 | 6,560.00 | 10,791 |
| 2025-12-16 | 1,308.00 | 1,320.00 | 1,297.00 | 1,312.00 | 6,560.00 | 10,240 |
| 2025-12-15 | 1,335.00 | 1,335.00 | 1,310.00 | 1,310.00 | 6,550.00 | 19,779 |
| 2025-12-12 | 1,334.00 | 1,341.00 | 1,311.00 | 1,335.00 | 6,675.00 | 17,310 |
| 2025-12-11 | 1,301.00 | 1,329.00 | 1,275.00 | 1,320.00 | 6,600.00 | 44,919 |
| 2025-12-10 | 1,323.00 | 1,323.00 | 1,292.00 | 1,300.00 | 6,500.00 | 32,447 |
| 2025-12-09 | 1,351.00 | 1,351.00 | 1,293.00 | 1,304.00 | 6,520.00 | 110,573 |
| 2025-12-08 | 1,348.00 | 1,348.00 | 1,325.00 | 1,340.00 | 6,700.00 | 24,791 |
| 2025-12-05 | 1,349.00 | 1,349.00 | 1,321.00 | 1,340.00 | 6,700.00 | 12,541 |
| 2025-12-04 | 1,349.00 | 1,367.00 | 1,321.00 | 1,348.00 | 6,740.00 | 19,785 |
| 2025-12-03 | 1,346.00 | 1,371.00 | 1,340.00 | 1,349.00 | 6,745.00 | 18,871 |
| 2025-12-02 | 1,342.00 | 1,352.00 | 1,322.00 | 1,346.00 | 6,730.00 | 16,292 |
| 2025-12-01 | 1,325.00 | 1,354.00 | 1,320.00 | 1,342.00 | 6,710.00 | 24,562 |
| 2025-11-28 | 1,321.00 | 1,340.00 | 1,314.00 | 1,335.00 | 6,675.00 | 8,594 |
| 2025-11-27 | 1,315.00 | 1,340.00 | 1,308.00 | 1,317.00 | 6,585.00 | 8,326 |
| 2025-11-26 | 1,291.00 | 1,315.00 | 1,282.00 | 1,315.00 | 6,575.00 | 22,183 |
| 2025-11-25 | 1,299.00 | 1,312.00 | 1,280.00 | 1,281.00 | 6,405.00 | 27,160 |
| 2025-11-24 | 1,334.00 | 1,339.00 | 1,299.00 | 1,299.00 | 6,495.00 | 24,739 |
| 2025-11-21 | 1,339.00 | 1,340.00 | 1,300.00 | 1,334.00 | 6,670.00 | 36,495 |
| 2025-11-20 | 1,345.00 | 1,361.00 | 1,335.00 | 1,343.00 | 6,715.00 | 16,433 |
| 2025-11-19 | 1,339.00 | 1,351.00 | 1,300.00 | 1,343.00 | 6,715.00 | 41,879 |
| 2025-11-18 | 1,372.00 | 1,385.00 | 1,340.00 | 1,343.00 | 6,715.00 | 29,234 |
| 2025-11-17 | 1,360.00 | 1,395.00 | 1,360.00 | 1,385.00 | 6,925.00 | 53,971 |
| 2025-11-14 | 1,450.00 | 1,450.00 | 1,358.00 | 1,407.00 | 7,035.00 | 24,193 |
| 2025-11-13 | 1,444.00 | 1,475.00 | 1,435.00 | 1,451.00 | 7,255.00 | 38,227 |
| 2025-11-12 | 1,408.00 | 1,455.00 | 1,408.00 | 1,448.00 | 7,240.00 | 34,086 |
| 2025-11-11 | 1,396.00 | 1,475.00 | 1,382.00 | 1,407.00 | 7,035.00 | 109,758 |
| 2025-11-10 | 1,353.00 | 1,426.00 | 1,341.00 | 1,382.00 | 6,910.00 | 56,588 |
| 2025-11-07 | 1,350.00 | 1,351.00 | 1,325.00 | 1,333.00 | 6,665.00 | 54,993 |
| 2025-11-06 | 1,333.00 | 1,368.00 | 1,329.00 | 1,350.00 | 6,750.00 | 26,490 |
| 2025-11-05 | 1,369.00 | 1,369.00 | 1,259.00 | 1,333.00 | 6,665.00 | 60,093 |
| 2025-11-04 | 1,385.00 | 1,398.00 | 1,348.00 | 1,369.00 | 6,845.00 | 49,152 |
| 2025-11-03 | 1,410.00 | 1,450.00 | 1,385.00 | 1,385.00 | 6,925.00 | 53,541 |
| 2025-10-31 | 1,405.00 | 1,430.00 | 1,405.00 | 1,410.00 | 7,050.00 | 18,072 |
| 2025-10-30 | 1,407.00 | 1,427.00 | 1,399.00 | 1,408.00 | 7,040.00 | 40,066 |
| 2025-10-29 | 1,421.00 | 1,435.00 | 1,410.00 | 1,420.00 | 7,100.00 | 24,024 |
| 2025-10-28 | 1,422.00 | 1,440.00 | 1,413.00 | 1,416.00 | 7,080.00 | 38,832 |
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.