E-World historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-28 | 1,590.00 | 1,604.00 | 1,576.00 | 1,581.00 | 7,905.00 | 33,106 |
| 2025-07-25 | 1,594.00 | 1,648.00 | 1,570.00 | 1,606.00 | 8,030.00 | 29,622 |
| 2025-07-24 | 1,610.00 | 1,622.00 | 1,582.00 | 1,591.00 | 7,955.00 | 46,317 |
| 2025-07-23 | 1,620.00 | 1,641.00 | 1,588.00 | 1,610.00 | 8,050.00 | 43,060 |
| 2025-07-22 | 1,624.00 | 1,768.00 | 1,600.00 | 1,625.00 | 8,125.00 | 327,609 |
| 2025-07-21 | 1,625.00 | 1,631.00 | 1,597.00 | 1,617.00 | 8,085.00 | 29,850 |
| 2025-07-18 | 1,644.00 | 1,656.00 | 1,597.00 | 1,625.00 | 8,125.00 | 44,095 |
| 2025-07-17 | 1,663.00 | 1,663.00 | 1,600.00 | 1,644.00 | 8,220.00 | 37,394 |
| 2025-07-16 | 1,671.00 | 1,671.00 | 1,649.00 | 1,663.00 | 8,315.00 | 82,714 |
| 2025-07-15 | 1,676.00 | 1,689.00 | 1,660.00 | 1,671.00 | 8,355.00 | 26,040 |
| 2025-07-14 | 1,685.00 | 1,685.00 | 1,655.00 | 1,676.00 | 8,380.00 | 19,141 |
| 2025-07-11 | 1,685.00 | 1,705.00 | 1,665.00 | 1,665.00 | 8,325.00 | 37,213 |
| 2025-07-10 | 1,698.00 | 1,715.00 | 1,668.00 | 1,685.00 | 8,425.00 | 62,183 |
| 2025-07-09 | 1,690.00 | 1,715.00 | 1,682.00 | 1,715.00 | 8,575.00 | 71,946 |
| 2025-07-08 | 1,690.00 | 1,727.00 | 1,662.00 | 1,697.00 | 8,485.00 | 176,717 |
| 2025-07-07 | 1,642.00 | 1,715.00 | 1,642.00 | 1,680.00 | 8,400.00 | 50,550 |
| 2025-07-04 | 1,677.00 | 1,710.00 | 1,631.00 | 1,642.00 | 8,210.00 | 56,596 |
| 2025-07-03 | 1,695.00 | 1,699.00 | 1,665.00 | 1,684.00 | 8,420.00 | 72,540 |
| 2025-07-02 | 1,680.00 | 1,717.00 | 1,660.00 | 1,694.00 | 8,470.00 | 128,472 |
| 2025-07-01 | 1,649.00 | 1,707.00 | 1,626.00 | 1,679.00 | 8,395.00 | 137,280 |
| 2025-06-30 | 1,680.00 | 1,744.00 | 1,601.00 | 1,650.00 | 8,250.00 | 526,827 |
| 2025-06-27 | 1,653.00 | 1,674.00 | 1,556.00 | 1,626.00 | 8,130.00 | 133,280 |
| 2025-06-26 | 1,682.00 | 1,688.00 | 1,640.00 | 1,653.00 | 8,265.00 | 100,210 |
| 2025-06-25 | 1,672.00 | 1,724.00 | 1,656.00 | 1,687.00 | 8,435.00 | 254,985 |
| 2025-06-24 | 1,546.00 | 1,779.00 | 1,531.00 | 1,667.00 | 8,335.00 | 1,544,868 |
| 2025-06-23 | 1,538.00 | 1,568.00 | 1,510.00 | 1,547.00 | 7,735.00 | 113,000 |
| 2025-06-20 | 1,520.00 | 1,547.00 | 1,507.00 | 1,541.00 | 7,705.00 | 60,157 |
| 2025-06-19 | 1,495.00 | 1,590.00 | 1,491.00 | 1,520.00 | 7,600.00 | 185,917 |
| 2025-06-18 | 1,496.00 | 1,519.00 | 1,487.00 | 1,495.00 | 7,475.00 | 29,046 |
| 2025-06-17 | 1,502.00 | 1,509.00 | 1,472.00 | 1,490.00 | 7,450.00 | 61,854 |
| 2025-06-16 | 1,506.00 | 1,508.00 | 1,486.00 | 1,500.00 | 7,500.00 | 37,051 |
| 2025-06-13 | 1,515.00 | 1,520.00 | 1,497.00 | 1,505.00 | 7,525.00 | 82,250 |
| 2025-06-12 | 1,507.00 | 1,529.00 | 1,480.00 | 1,506.00 | 7,530.00 | 52,164 |
| 2025-06-11 | 1,505.00 | 1,529.00 | 1,487.00 | 1,500.00 | 7,500.00 | 79,412 |
| 2025-06-10 | 1,502.00 | 1,539.00 | 1,477.00 | 1,492.00 | 7,460.00 | 121,810 |
| 2025-06-09 | 1,461.00 | 1,504.00 | 1,460.00 | 1,498.00 | 7,490.00 | 84,424 |
| 2025-06-05 | 1,449.00 | 1,464.00 | 1,447.00 | 1,460.00 | 7,300.00 | 29,537 |
| 2025-06-04 | 1,434.00 | 1,458.00 | 1,432.00 | 1,449.00 | 7,245.00 | 44,994 |
| 2025-06-02 | 1,440.00 | 1,448.00 | 1,422.00 | 1,434.00 | 7,170.00 | 31,294 |
| 2025-05-30 | 1,444.00 | 1,447.00 | 1,430.00 | 1,440.00 | 7,200.00 | 22,273 |
| 2025-05-29 | 1,444.00 | 1,444.00 | 1,423.00 | 1,444.00 | 7,220.00 | 19,893 |
| 2025-05-28 | 1,424.00 | 1,439.00 | 1,415.00 | 1,430.00 | 7,150.00 | 37,260 |
| 2025-05-27 | 1,429.00 | 1,450.00 | 1,419.00 | 1,424.00 | 7,120.00 | 27,709 |
| 2025-05-26 | 1,430.00 | 1,440.00 | 1,419.00 | 1,429.00 | 7,145.00 | 24,046 |
| 2025-05-23 | 1,431.00 | 1,441.00 | 1,417.00 | 1,430.00 | 7,150.00 | 25,568 |
| 2025-05-22 | 1,442.00 | 1,459.00 | 1,421.00 | 1,431.00 | 7,155.00 | 25,292 |
| 2025-05-21 | 1,460.00 | 1,460.00 | 1,442.00 | 1,442.00 | 7,210.00 | 24,784 |
| 2025-05-20 | 1,431.00 | 1,460.00 | 1,426.00 | 1,450.00 | 7,250.00 | 48,236 |
| 2025-05-19 | 1,473.00 | 1,500.00 | 1,425.00 | 1,429.00 | 7,145.00 | 151,183 |
| 2025-05-16 | 1,430.00 | 1,476.00 | 1,430.00 | 1,473.00 | 7,365.00 | 122,706 |
| 2025-05-15 | 1,436.00 | 1,446.00 | 1,421.00 | 1,437.00 | 7,185.00 | 38,304 |
| 2025-05-14 | 1,444.00 | 1,448.00 | 1,425.00 | 1,436.00 | 7,180.00 | 27,652 |
| 2025-05-13 | 1,443.00 | 1,472.00 | 1,427.00 | 1,433.00 | 7,165.00 | 51,818 |
| 2025-05-12 | 1,444.00 | 1,450.00 | 1,410.00 | 1,443.00 | 7,215.00 | 45,256 |
| 2025-05-09 | 1,427.00 | 1,454.00 | 1,421.00 | 1,444.00 | 7,220.00 | 39,079 |
| 2025-05-08 | 1,439.00 | 1,459.00 | 1,422.00 | 1,427.00 | 7,135.00 | 32,862 |
| 2025-05-07 | 1,430.00 | 1,449.00 | 1,423.00 | 1,438.00 | 7,190.00 | 49,063 |
| 2025-05-02 | 1,415.00 | 1,474.00 | 1,415.00 | 1,423.00 | 7,115.00 | 78,572 |
| 2025-04-30 | 1,444.00 | 1,444.00 | 1,415.00 | 1,415.00 | 7,075.00 | 39,064 |
| 2025-04-29 | 1,434.00 | 1,444.00 | 1,421.00 | 1,444.00 | 7,220.00 | 38,274 |
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.