E-World historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 2,095.00 | 2,140.00 | 1,755.00 | 1,755.00 | 8,775.00 | 1,457,529 |
| 2024-10-29 | 1,879.00 | 1,989.00 | 1,879.00 | 1,971.00 | 9,855.00 | 483,439 |
| 2024-10-28 | 1,880.00 | 1,886.00 | 1,818.00 | 1,878.00 | 9,390.00 | 159,231 |
| 2024-10-25 | 1,743.00 | 1,836.00 | 1,743.00 | 1,833.00 | 9,165.00 | 141,897 |
| 2024-10-24 | 1,719.00 | 1,830.00 | 1,719.00 | 1,771.00 | 8,855.00 | 186,122 |
| 2024-10-23 | 1,712.00 | 1,747.00 | 1,705.00 | 1,739.00 | 8,695.00 | 74,178 |
| 2024-10-22 | 1,706.00 | 1,760.00 | 1,704.00 | 1,710.00 | 8,550.00 | 74,114 |
| 2024-10-21 | 1,745.00 | 1,750.00 | 1,713.00 | 1,720.00 | 8,600.00 | 84,917 |
| 2024-10-18 | 1,770.00 | 1,795.00 | 1,745.00 | 1,745.00 | 8,725.00 | 116,198 |
| 2024-10-17 | 1,722.00 | 1,848.00 | 1,710.00 | 1,770.00 | 8,850.00 | 341,471 |
| 2024-10-16 | 1,709.00 | 1,879.00 | 1,700.00 | 1,721.00 | 8,605.00 | 572,160 |
| 2024-10-15 | 1,700.00 | 1,740.00 | 1,695.00 | 1,709.00 | 8,545.00 | 87,796 |
| 2024-10-14 | 1,705.00 | 1,742.00 | 1,691.00 | 1,705.00 | 8,525.00 | 33,386 |
| 2024-10-11 | 1,716.00 | 1,731.00 | 1,705.00 | 1,705.00 | 8,525.00 | 33,523 |
| 2024-10-10 | 1,732.00 | 1,732.00 | 1,710.00 | 1,716.00 | 8,580.00 | 27,366 |
| 2024-10-08 | 1,710.00 | 1,745.00 | 1,710.00 | 1,733.00 | 8,665.00 | 53,717 |
| 2024-10-07 | 1,687.00 | 1,718.00 | 1,687.00 | 1,716.00 | 8,580.00 | 41,927 |
| 2024-10-04 | 1,685.00 | 1,710.00 | 1,670.00 | 1,700.00 | 8,500.00 | 31,933 |
| 2024-10-02 | 1,696.00 | 1,859.00 | 1,653.00 | 1,685.00 | 8,425.00 | 591,409 |
| 2024-09-30 | 1,715.00 | 1,715.00 | 1,689.00 | 1,699.00 | 8,495.00 | 55,299 |
| 2024-09-27 | 1,715.00 | 1,729.00 | 1,705.00 | 1,714.00 | 8,570.00 | 55,090 |
| 2024-09-26 | 1,716.00 | 1,733.00 | 1,712.00 | 1,725.00 | 8,625.00 | 46,746 |
| 2024-09-25 | 1,709.00 | 1,749.00 | 1,709.00 | 1,711.00 | 8,555.00 | 90,254 |
| 2024-09-24 | 1,711.00 | 1,730.00 | 1,700.00 | 1,727.00 | 8,635.00 | 107,640 |
| 2024-09-23 | 1,755.00 | 1,777.00 | 1,718.00 | 1,718.00 | 8,590.00 | 254,563 |
| 2024-09-20 | 1,728.00 | 1,999.00 | 1,665.00 | 1,803.00 | 9,015.00 | 3,472,549 |
| 2024-09-19 | 1,697.00 | 1,710.00 | 1,675.00 | 1,699.00 | 8,495.00 | 42,665 |
| 2024-09-13 | 1,716.00 | 1,716.00 | 1,655.00 | 1,689.00 | 8,445.00 | 61,829 |
| 2024-09-12 | 1,708.00 | 1,726.00 | 1,691.00 | 1,700.00 | 8,500.00 | 44,101 |
| 2024-09-11 | 1,726.00 | 1,728.00 | 1,670.00 | 1,708.00 | 8,540.00 | 56,915 |
| 2024-09-10 | 1,680.00 | 1,770.00 | 1,677.00 | 1,727.00 | 8,635.00 | 172,376 |
| 2024-09-09 | 1,630.00 | 1,678.00 | 1,618.00 | 1,674.00 | 8,370.00 | 47,200 |
| 2024-09-06 | 1,651.00 | 1,670.00 | 1,596.00 | 1,670.00 | 8,350.00 | 124,566 |
| 2024-09-05 | 1,715.00 | 1,716.00 | 1,640.00 | 1,674.00 | 8,370.00 | 69,693 |
| 2024-09-04 | 1,651.00 | 1,697.00 | 1,625.00 | 1,697.00 | 8,485.00 | 71,333 |
| 2024-09-03 | 1,643.00 | 1,718.00 | 1,640.00 | 1,690.00 | 8,450.00 | 47,396 |
| 2024-09-02 | 1,655.00 | 1,670.00 | 1,629.00 | 1,651.00 | 8,255.00 | 38,047 |
| 2024-08-30 | 1,681.00 | 1,692.00 | 1,637.00 | 1,655.00 | 8,275.00 | 81,710 |
| 2024-08-29 | 1,690.00 | 1,735.00 | 1,678.00 | 1,692.00 | 8,460.00 | 78,447 |
| 2024-08-28 | 1,693.00 | 1,713.00 | 1,683.00 | 1,712.00 | 8,560.00 | 44,089 |
| 2024-08-27 | 1,719.00 | 1,719.00 | 1,690.00 | 1,709.00 | 8,545.00 | 85,110 |
| 2024-08-26 | 1,721.00 | 1,734.00 | 1,701.00 | 1,715.00 | 8,575.00 | 53,465 |
| 2024-08-23 | 1,759.00 | 1,777.00 | 1,714.00 | 1,728.00 | 8,640.00 | 77,868 |
| 2024-08-22 | 1,804.00 | 1,806.00 | 1,759.00 | 1,770.00 | 8,850.00 | 43,678 |
| 2024-08-21 | 1,775.00 | 1,800.00 | 1,756.00 | 1,789.00 | 8,945.00 | 44,569 |
| 2024-08-20 | 1,814.00 | 1,814.00 | 1,774.00 | 1,789.00 | 8,945.00 | 36,853 |
| 2024-08-19 | 1,777.00 | 1,809.00 | 1,764.00 | 1,790.00 | 8,950.00 | 50,256 |
| 2024-08-16 | 1,750.00 | 1,789.00 | 1,749.00 | 1,777.00 | 8,885.00 | 49,844 |
| 2024-08-14 | 1,729.00 | 1,751.00 | 1,722.00 | 1,740.00 | 8,700.00 | 37,592 |
| 2024-08-13 | 1,778.00 | 1,778.00 | 1,692.00 | 1,723.00 | 8,615.00 | 88,269 |
| 2024-08-12 | 1,720.00 | 1,766.00 | 1,720.00 | 1,763.00 | 8,815.00 | 44,956 |
| 2024-08-09 | 1,721.00 | 1,747.00 | 1,713.00 | 1,736.00 | 8,680.00 | 42,634 |
| 2024-08-08 | 1,676.00 | 1,729.00 | 1,670.00 | 1,705.00 | 8,525.00 | 62,718 |
| 2024-08-07 | 1,695.00 | 1,748.00 | 1,690.00 | 1,729.00 | 8,645.00 | 68,802 |
| 2024-08-06 | 1,623.00 | 1,735.00 | 1,617.00 | 1,695.00 | 8,475.00 | 197,925 |
| 2024-08-05 | 1,830.00 | 1,850.00 | 1,505.00 | 1,623.00 | 8,115.00 | 315,539 |
| 2024-08-02 | 1,929.00 | 1,929.00 | 1,861.00 | 1,863.00 | 9,315.00 | 124,710 |
| 2024-08-01 | 1,930.00 | 1,966.00 | 1,900.00 | 1,938.00 | 9,690.00 | 170,599 |
| 2024-07-31 | 1,981.00 | 1,990.00 | 1,920.00 | 1,925.00 | 9,625.00 | 369,578 |
| 2024-07-30 | 1,938.00 | 2,110.00 | 1,908.00 | 2,005.00 | 10,025.00 | 1,971,750 |
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.