E-World historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 1,434.00 | 1,450.00 | 1,423.00 | 1,432.00 | 7,160.00 | 36,992 |
| 2025-04-25 | 1,418.00 | 1,461.00 | 1,411.00 | 1,434.00 | 7,170.00 | 69,391 |
| 2025-04-24 | 1,445.00 | 1,450.00 | 1,412.00 | 1,418.00 | 7,090.00 | 46,986 |
| 2025-04-23 | 1,439.00 | 1,455.00 | 1,409.00 | 1,444.00 | 7,220.00 | 95,853 |
| 2025-04-22 | 1,420.00 | 1,438.00 | 1,400.00 | 1,424.00 | 7,120.00 | 40,778 |
| 2025-04-21 | 1,410.00 | 1,475.00 | 1,409.00 | 1,432.00 | 7,160.00 | 184,044 |
| 2025-04-18 | 1,386.00 | 1,428.00 | 1,386.00 | 1,396.00 | 6,980.00 | 77,551 |
| 2025-04-17 | 1,383.00 | 1,406.00 | 1,376.00 | 1,394.00 | 6,970.00 | 112,325 |
| 2025-04-16 | 1,327.00 | 1,535.00 | 1,327.00 | 1,383.00 | 6,915.00 | 1,695,205 |
| 2025-04-15 | 1,316.00 | 1,341.00 | 1,307.00 | 1,340.00 | 6,700.00 | 43,591 |
| 2025-04-14 | 1,315.00 | 1,440.00 | 1,289.00 | 1,321.00 | 6,605.00 | 340,305 |
| 2025-04-11 | 1,270.00 | 1,325.00 | 1,270.00 | 1,315.00 | 6,575.00 | 42,439 |
| 2025-04-10 | 1,240.00 | 1,300.00 | 1,240.00 | 1,294.00 | 6,470.00 | 46,235 |
| 2025-04-09 | 1,240.00 | 1,265.00 | 1,206.00 | 1,230.00 | 6,150.00 | 67,859 |
| 2025-04-08 | 1,230.00 | 1,280.00 | 1,230.00 | 1,241.00 | 6,205.00 | 42,601 |
| 2025-04-07 | 1,270.00 | 1,270.00 | 1,211.00 | 1,224.00 | 6,120.00 | 68,273 |
| 2025-04-04 | 1,250.00 | 1,291.00 | 1,240.00 | 1,288.00 | 6,440.00 | 56,132 |
| 2025-04-03 | 1,258.00 | 1,340.00 | 1,250.00 | 1,266.00 | 6,330.00 | 86,910 |
| 2025-04-02 | 1,305.00 | 1,320.00 | 1,258.00 | 1,258.00 | 6,290.00 | 50,854 |
| 2025-04-01 | 1,250.00 | 1,320.00 | 1,250.00 | 1,305.00 | 6,525.00 | 140,652 |
| 2025-03-31 | 1,222.00 | 1,480.00 | 1,221.00 | 1,270.00 | 6,350.00 | 1,130,246 |
| 2025-03-28 | 1,268.00 | 1,269.00 | 1,245.00 | 1,245.00 | 6,225.00 | 35,709 |
| 2025-03-27 | 1,264.00 | 1,276.00 | 1,260.00 | 1,270.00 | 6,350.00 | 17,241 |
| 2025-03-26 | 1,261.00 | 1,279.00 | 1,261.00 | 1,275.00 | 6,375.00 | 25,368 |
| 2025-03-25 | 1,277.00 | 1,290.00 | 1,261.00 | 1,261.00 | 6,305.00 | 23,222 |
| 2025-03-24 | 1,287.00 | 1,300.00 | 1,261.00 | 1,277.00 | 6,385.00 | 16,572 |
| 2025-03-21 | 1,309.00 | 1,315.00 | 1,281.00 | 1,287.00 | 6,435.00 | 33,271 |
| 2025-03-20 | 1,300.00 | 1,313.00 | 1,297.00 | 1,308.00 | 6,540.00 | 27,943 |
| 2025-03-19 | 1,261.00 | 1,297.00 | 1,260.00 | 1,297.00 | 6,485.00 | 57,348 |
| 2025-03-18 | 1,287.00 | 1,297.00 | 1,276.00 | 1,276.00 | 6,380.00 | 30,047 |
| 2025-03-17 | 1,318.00 | 1,325.00 | 1,286.00 | 1,286.00 | 6,430.00 | 63,865 |
| 2025-03-14 | 1,326.00 | 1,335.00 | 1,311.00 | 1,318.00 | 6,590.00 | 19,257 |
| 2025-03-13 | 1,326.00 | 1,350.00 | 1,316.00 | 1,326.00 | 6,630.00 | 29,548 |
| 2025-03-12 | 1,320.00 | 1,353.00 | 1,320.00 | 1,337.00 | 6,685.00 | 20,144 |
| 2025-03-11 | 1,345.00 | 1,345.00 | 1,300.00 | 1,335.00 | 6,675.00 | 28,505 |
| 2025-03-10 | 1,369.00 | 1,373.00 | 1,356.00 | 1,362.00 | 6,810.00 | 11,451 |
| 2025-03-07 | 1,388.00 | 1,408.00 | 1,370.00 | 1,373.00 | 6,865.00 | 17,854 |
| 2025-03-06 | 1,393.00 | 1,410.00 | 1,381.00 | 1,388.00 | 6,940.00 | 15,221 |
| 2025-03-05 | 1,368.00 | 1,410.00 | 1,365.00 | 1,406.00 | 7,030.00 | 28,031 |
| 2025-03-04 | 1,399.00 | 1,408.00 | 1,350.00 | 1,370.00 | 6,850.00 | 44,821 |
| 2025-02-28 | 1,420.00 | 1,423.00 | 1,399.00 | 1,400.00 | 7,000.00 | 29,848 |
| 2025-02-27 | 1,420.00 | 1,429.00 | 1,415.00 | 1,423.00 | 7,115.00 | 11,904 |
| 2025-02-26 | 1,418.00 | 1,430.00 | 1,390.00 | 1,422.00 | 7,110.00 | 21,531 |
| 2025-02-25 | 1,426.00 | 1,440.00 | 1,416.00 | 1,418.00 | 7,090.00 | 16,134 |
| 2025-02-24 | 1,420.00 | 1,442.00 | 1,411.00 | 1,442.00 | 7,210.00 | 21,586 |
| 2025-02-21 | 1,440.00 | 1,448.00 | 1,425.00 | 1,433.00 | 7,165.00 | 17,362 |
| 2025-02-20 | 1,434.00 | 1,459.00 | 1,433.00 | 1,440.00 | 7,200.00 | 40,113 |
| 2025-02-19 | 1,444.00 | 1,444.00 | 1,416.00 | 1,433.00 | 7,165.00 | 31,088 |
| 2025-02-18 | 1,437.00 | 1,447.00 | 1,415.00 | 1,424.00 | 7,120.00 | 26,858 |
| 2025-02-17 | 1,420.00 | 1,447.00 | 1,410.00 | 1,437.00 | 7,185.00 | 27,344 |
| 2025-02-14 | 1,402.00 | 1,424.00 | 1,400.00 | 1,415.00 | 7,075.00 | 32,805 |
| 2025-02-13 | 1,400.00 | 1,413.00 | 1,393.00 | 1,402.00 | 7,010.00 | 20,083 |
| 2025-02-12 | 1,413.00 | 1,417.00 | 1,398.00 | 1,400.00 | 7,000.00 | 34,630 |
| 2025-02-11 | 1,418.00 | 1,430.00 | 1,416.00 | 1,420.00 | 7,100.00 | 26,153 |
| 2025-02-10 | 1,436.00 | 1,436.00 | 1,393.00 | 1,418.00 | 7,090.00 | 36,036 |
| 2025-02-07 | 1,425.00 | 1,446.00 | 1,400.00 | 1,424.00 | 7,120.00 | 19,112 |
| 2025-02-06 | 1,449.00 | 1,465.00 | 1,435.00 | 1,435.00 | 7,175.00 | 24,061 |
| 2025-02-05 | 1,420.00 | 1,474.00 | 1,420.00 | 1,462.00 | 7,310.00 | 18,977 |
| 2025-02-04 | 1,397.00 | 1,440.00 | 1,397.00 | 1,420.00 | 7,100.00 | 18,898 |
| 2025-02-03 | 1,441.00 | 1,441.00 | 1,409.00 | 1,414.00 | 7,070.00 | 28,522 |
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.