E-World historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-27 | 1,427.00 | 1,555.00 | 1,328.00 | 1,421.00 | 7,105.00 | 368,749 |
| 2025-10-24 | 1,435.00 | 1,450.00 | 1,422.00 | 1,427.00 | 7,135.00 | 47,425 |
| 2025-10-23 | 1,463.00 | 1,463.00 | 1,433.00 | 1,435.00 | 7,175.00 | 34,454 |
| 2025-10-22 | 1,460.00 | 1,471.00 | 1,443.00 | 1,468.00 | 7,340.00 | 20,687 |
| 2025-10-21 | 1,470.00 | 1,482.00 | 1,462.00 | 1,471.00 | 7,355.00 | 17,792 |
| 2025-10-20 | 1,459.00 | 1,476.00 | 1,443.00 | 1,470.00 | 7,350.00 | 16,156 |
| 2025-10-17 | 1,459.00 | 1,474.00 | 1,441.00 | 1,455.00 | 7,275.00 | 31,177 |
| 2025-10-16 | 1,459.00 | 1,483.00 | 1,454.00 | 1,459.00 | 7,295.00 | 11,704 |
| 2025-10-15 | 1,452.00 | 1,475.00 | 1,427.00 | 1,459.00 | 7,295.00 | 33,944 |
| 2025-10-14 | 1,463.00 | 1,471.00 | 1,434.00 | 1,440.00 | 7,200.00 | 53,502 |
| 2025-10-13 | 1,485.00 | 1,488.00 | 1,448.00 | 1,463.00 | 7,315.00 | 52,832 |
| 2025-10-10 | 1,535.00 | 1,535.00 | 1,486.00 | 1,494.00 | 7,470.00 | 24,870 |
| 2025-10-06 | 0.000 | 0.000 | 0.000 | 0.000 | 0.000 | 101,233 |
| 2025-10-02 | 1,482.00 | 1,530.00 | 1,476.00 | 1,507.00 | 7,535.00 | 20,470 |
| 2025-10-01 | 1,492.00 | 1,506.00 | 1,471.00 | 1,482.00 | 7,410.00 | 23,282 |
| 2025-09-30 | 1,504.00 | 1,512.00 | 1,471.00 | 1,492.00 | 7,460.00 | 13,757 |
| 2025-09-29 | 1,457.00 | 1,551.00 | 1,456.00 | 1,503.00 | 7,515.00 | 23,329 |
| 2025-09-26 | 1,472.00 | 1,480.00 | 1,445.00 | 1,457.00 | 7,285.00 | 35,605 |
| 2025-09-25 | 1,477.00 | 1,480.00 | 1,466.00 | 1,472.00 | 7,360.00 | 13,875 |
| 2025-09-24 | 1,491.00 | 1,495.00 | 1,437.00 | 1,469.00 | 7,345.00 | 18,163 |
| 2025-09-23 | 1,483.00 | 1,507.00 | 1,480.00 | 1,495.00 | 7,475.00 | 29,755 |
| 2025-09-22 | 1,528.00 | 1,546.00 | 1,491.00 | 1,495.00 | 7,475.00 | 56,855 |
| 2025-09-19 | 1,547.00 | 1,547.00 | 1,547.00 | 1,547.00 | 7,735.00 | 0 |
| 2025-09-18 | 1,524.00 | 1,600.00 | 1,523.00 | 1,547.00 | 7,735.00 | 66,821 |
| 2025-09-17 | 1,545.00 | 1,545.00 | 1,515.00 | 1,524.00 | 7,620.00 | 15,807 |
| 2025-09-16 | 1,550.00 | 1,573.00 | 1,525.00 | 1,530.00 | 7,650.00 | 23,976 |
| 2025-09-15 | 1,520.00 | 1,556.00 | 1,520.00 | 1,550.00 | 7,750.00 | 33,750 |
| 2025-09-12 | 1,510.00 | 1,521.00 | 1,502.00 | 1,516.00 | 7,580.00 | 16,151 |
| 2025-09-11 | 1,509.00 | 1,515.00 | 1,500.00 | 1,510.00 | 7,550.00 | 14,976 |
| 2025-09-10 | 1,494.00 | 1,521.00 | 1,473.00 | 1,509.00 | 7,545.00 | 22,525 |
| 2025-09-09 | 1,460.00 | 1,495.00 | 1,460.00 | 1,494.00 | 7,470.00 | 18,995 |
| 2025-09-08 | 1,482.00 | 1,494.00 | 1,460.00 | 1,460.00 | 7,300.00 | 16,192 |
| 2025-09-05 | 1,463.00 | 1,499.00 | 1,463.00 | 1,485.00 | 7,425.00 | 10,439 |
| 2025-09-04 | 1,463.00 | 1,486.00 | 1,457.00 | 1,473.00 | 7,365.00 | 21,120 |
| 2025-09-03 | 1,444.00 | 1,497.00 | 1,418.00 | 1,467.00 | 7,335.00 | 28,636 |
| 2025-09-02 | 1,446.00 | 1,644.00 | 1,444.00 | 1,453.00 | 7,265.00 | 223,462 |
| 2025-09-01 | 1,469.00 | 1,470.00 | 1,438.00 | 1,445.00 | 7,225.00 | 19,341 |
| 2025-08-29 | 1,494.00 | 1,494.00 | 1,450.00 | 1,469.00 | 7,345.00 | 23,227 |
| 2025-08-28 | 1,466.00 | 1,508.00 | 1,466.00 | 1,469.00 | 7,345.00 | 11,532 |
| 2025-08-27 | 1,505.00 | 1,505.00 | 1,480.00 | 1,480.00 | 7,400.00 | 20,575 |
| 2025-08-26 | 1,516.00 | 1,550.00 | 1,493.00 | 1,501.00 | 7,505.00 | 18,632 |
| 2025-08-25 | 1,524.00 | 1,535.00 | 1,498.00 | 1,516.00 | 7,580.00 | 26,090 |
| 2025-08-22 | 1,516.00 | 1,516.00 | 1,495.00 | 1,500.00 | 7,500.00 | 19,357 |
| 2025-08-21 | 1,507.00 | 1,529.00 | 1,490.00 | 1,492.00 | 7,460.00 | 42,072 |
| 2025-08-20 | 1,544.00 | 1,544.00 | 1,483.00 | 1,515.00 | 7,575.00 | 40,338 |
| 2025-08-19 | 1,550.00 | 1,594.00 | 1,533.00 | 1,545.00 | 7,725.00 | 15,085 |
| 2025-08-18 | 1,585.00 | 1,602.00 | 1,561.00 | 1,562.00 | 7,810.00 | 18,832 |
| 2025-08-14 | 1,598.00 | 1,613.00 | 1,570.00 | 1,585.00 | 7,925.00 | 12,014 |
| 2025-08-13 | 1,587.00 | 1,610.00 | 1,572.00 | 1,600.00 | 8,000.00 | 20,493 |
| 2025-08-12 | 1,600.00 | 1,626.00 | 1,570.00 | 1,586.00 | 7,930.00 | 37,539 |
| 2025-08-11 | 1,604.00 | 1,630.00 | 1,600.00 | 1,600.00 | 8,000.00 | 22,014 |
| 2025-08-08 | 1,612.00 | 1,661.00 | 1,601.00 | 1,604.00 | 8,020.00 | 49,892 |
| 2025-08-07 | 1,600.00 | 1,631.00 | 1,591.00 | 1,612.00 | 8,060.00 | 26,610 |
| 2025-08-06 | 1,570.00 | 1,607.00 | 1,563.00 | 1,598.00 | 7,990.00 | 14,311 |
| 2025-08-05 | 1,559.00 | 1,578.00 | 1,557.00 | 1,570.00 | 7,850.00 | 13,686 |
| 2025-08-04 | 1,561.00 | 1,610.00 | 1,530.00 | 1,559.00 | 7,795.00 | 33,819 |
| 2025-08-01 | 1,603.00 | 1,603.00 | 1,547.00 | 1,561.00 | 7,805.00 | 59,848 |
| 2025-07-31 | 1,576.00 | 1,677.00 | 1,550.00 | 1,604.00 | 8,020.00 | 123,239 |
| 2025-07-30 | 1,581.00 | 1,600.00 | 1,564.00 | 1,588.00 | 7,940.00 | 24,444 |
| 2025-07-29 | 1,565.00 | 1,593.00 | 1,539.00 | 1,581.00 | 7,905.00 | 26,881 |
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.