E-World historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-31 | 1,465.00 | 1,480.00 | 1,440.00 | 1,441.00 | 7,205.00 | 46,034 |
| 2025-01-24 | 1,470.00 | 1,482.00 | 1,465.00 | 1,465.00 | 7,325.00 | 35,200 |
| 2025-01-23 | 1,490.00 | 1,495.00 | 1,467.00 | 1,467.00 | 7,335.00 | 44,611 |
| 2025-01-22 | 1,495.00 | 1,499.00 | 1,486.00 | 1,488.00 | 7,440.00 | 23,267 |
| 2025-01-21 | 1,495.00 | 1,505.00 | 1,487.00 | 1,500.00 | 7,500.00 | 32,212 |
| 2025-01-20 | 1,519.00 | 1,519.00 | 1,485.00 | 1,500.00 | 7,500.00 | 22,744 |
| 2025-01-17 | 1,528.00 | 1,528.00 | 1,493.00 | 1,503.00 | 7,515.00 | 46,905 |
| 2025-01-16 | 1,515.00 | 1,539.00 | 1,507.00 | 1,518.00 | 7,590.00 | 28,241 |
| 2025-01-15 | 1,540.00 | 1,544.00 | 1,515.00 | 1,515.00 | 7,575.00 | 27,584 |
| 2025-01-14 | 1,500.00 | 1,540.00 | 1,500.00 | 1,540.00 | 7,700.00 | 21,787 |
| 2025-01-13 | 1,525.00 | 1,525.00 | 1,500.00 | 1,501.00 | 7,505.00 | 36,012 |
| 2025-01-10 | 1,534.00 | 1,550.00 | 1,525.00 | 1,526.00 | 7,630.00 | 20,823 |
| 2025-01-09 | 1,548.00 | 1,552.00 | 1,527.00 | 1,534.00 | 7,670.00 | 32,572 |
| 2025-01-08 | 1,560.00 | 1,580.00 | 1,547.00 | 1,548.00 | 7,740.00 | 39,447 |
| 2025-01-07 | 1,580.00 | 1,587.00 | 1,557.00 | 1,561.00 | 7,805.00 | 29,280 |
| 2025-01-06 | 1,556.00 | 1,583.00 | 1,549.00 | 1,577.00 | 7,885.00 | 45,874 |
| 2025-01-03 | 1,510.00 | 1,559.00 | 1,510.00 | 1,556.00 | 7,780.00 | 25,934 |
| 2025-01-02 | 1,500.00 | 1,524.00 | 1,500.00 | 1,510.00 | 7,550.00 | 22,831 |
| 2024-12-30 | 1,496.00 | 1,514.00 | 1,450.00 | 1,500.00 | 7,500.00 | 39,296 |
| 2024-12-27 | 1,501.00 | 1,508.00 | 1,473.00 | 1,475.00 | 7,375.00 | 47,189 |
| 2024-12-26 | 1,524.00 | 1,550.00 | 1,503.00 | 1,508.00 | 7,540.00 | 49,959 |
| 2024-12-24 | 1,561.00 | 1,570.00 | 1,525.00 | 1,537.00 | 7,685.00 | 39,326 |
| 2024-12-23 | 1,552.00 | 1,588.00 | 1,546.00 | 1,546.00 | 7,730.00 | 43,366 |
| 2024-12-20 | 1,585.00 | 1,650.00 | 1,532.00 | 1,552.00 | 7,760.00 | 226,583 |
| 2024-12-19 | 1,599.00 | 1,608.00 | 1,569.00 | 1,574.00 | 7,870.00 | 62,780 |
| 2024-12-18 | 1,625.00 | 1,648.00 | 1,610.00 | 1,622.00 | 8,110.00 | 32,263 |
| 2024-12-17 | 1,624.00 | 1,653.00 | 1,610.00 | 1,625.00 | 8,125.00 | 71,554 |
| 2024-12-16 | 1,630.00 | 1,640.00 | 1,606.00 | 1,629.00 | 8,145.00 | 49,217 |
| 2024-12-13 | 1,624.00 | 1,624.00 | 1,580.00 | 1,619.00 | 8,095.00 | 65,959 |
| 2024-12-12 | 1,575.00 | 1,610.00 | 1,542.00 | 1,574.00 | 7,870.00 | 85,994 |
| 2024-12-11 | 1,478.00 | 1,580.00 | 1,478.00 | 1,570.00 | 7,850.00 | 73,097 |
| 2024-12-10 | 1,409.00 | 1,490.00 | 1,409.00 | 1,485.00 | 7,425.00 | 106,333 |
| 2024-12-09 | 1,485.00 | 1,523.00 | 1,425.00 | 1,430.00 | 7,150.00 | 106,446 |
| 2024-12-06 | 1,555.00 | 1,595.00 | 1,516.00 | 1,524.00 | 7,620.00 | 106,161 |
| 2024-12-05 | 1,575.00 | 1,593.00 | 1,560.00 | 1,580.00 | 7,900.00 | 53,082 |
| 2024-12-04 | 1,583.00 | 1,612.00 | 1,564.00 | 1,575.00 | 7,875.00 | 91,042 |
| 2024-12-03 | 1,601.00 | 1,626.00 | 1,601.00 | 1,624.00 | 8,120.00 | 53,176 |
| 2024-12-02 | 1,630.00 | 1,720.00 | 1,611.00 | 1,617.00 | 8,085.00 | 420,505 |
| 2024-11-29 | 1,620.00 | 1,633.00 | 1,601.00 | 1,627.00 | 8,135.00 | 67,106 |
| 2024-11-28 | 1,580.00 | 1,639.00 | 1,580.00 | 1,637.00 | 8,185.00 | 56,378 |
| 2024-11-27 | 1,613.00 | 1,617.00 | 1,588.00 | 1,589.00 | 7,945.00 | 49,057 |
| 2024-11-26 | 1,606.00 | 1,620.00 | 1,590.00 | 1,612.00 | 8,060.00 | 57,188 |
| 2024-11-25 | 1,599.00 | 1,629.00 | 1,599.00 | 1,615.00 | 8,075.00 | 51,540 |
| 2024-11-22 | 1,588.00 | 1,622.00 | 1,584.00 | 1,598.00 | 7,990.00 | 41,077 |
| 2024-11-21 | 1,581.00 | 1,730.00 | 1,568.00 | 1,599.00 | 7,995.00 | 290,875 |
| 2024-11-20 | 1,636.00 | 1,750.00 | 1,588.00 | 1,589.00 | 7,945.00 | 456,500 |
| 2024-11-19 | 1,544.00 | 1,590.00 | 1,544.00 | 1,563.00 | 7,815.00 | 43,245 |
| 2024-11-18 | 1,521.00 | 1,593.00 | 1,521.00 | 1,558.00 | 7,790.00 | 63,240 |
| 2024-11-15 | 1,528.00 | 1,528.00 | 1,485.00 | 1,520.00 | 7,600.00 | 68,424 |
| 2024-11-14 | 1,523.00 | 1,556.00 | 1,521.00 | 1,528.00 | 7,640.00 | 39,962 |
| 2024-11-13 | 1,530.00 | 1,588.00 | 1,530.00 | 1,539.00 | 7,695.00 | 92,470 |
| 2024-11-12 | 1,614.00 | 1,626.00 | 1,561.00 | 1,561.00 | 7,805.00 | 127,041 |
| 2024-11-11 | 1,654.00 | 1,659.00 | 1,619.00 | 1,626.00 | 8,130.00 | 57,983 |
| 2024-11-08 | 1,652.00 | 1,683.00 | 1,650.00 | 1,654.00 | 8,270.00 | 61,751 |
| 2024-11-07 | 1,690.00 | 1,709.00 | 1,625.00 | 1,669.00 | 8,345.00 | 103,651 |
| 2024-11-06 | 1,716.00 | 1,720.00 | 1,682.00 | 1,690.00 | 8,450.00 | 89,767 |
| 2024-11-05 | 1,720.00 | 1,724.00 | 1,709.00 | 1,716.00 | 8,580.00 | 32,729 |
| 2024-11-04 | 1,711.00 | 1,760.00 | 1,704.00 | 1,717.00 | 8,585.00 | 84,288 |
| 2024-11-01 | 1,710.00 | 1,785.00 | 1,705.00 | 1,705.00 | 8,525.00 | 157,350 |
| 2024-10-31 | 1,734.00 | 1,758.00 | 1,706.00 | 1,725.00 | 8,625.00 | 151,858 |
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.