E-World historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 2,050.00 | 2,050.00 | 1,961.00 | 2,020.00 | 2,020.00 | 18,987 |
| 2026-10-19 | 1,991.00 | 2,085.00 | 1,886.00 | 2,075.00 | 2,075.00 | 38,058 |
| 2026-10-16 | 1,979.00 | 1,998.00 | 1,934.00 | 1,992.00 | 1,992.00 | 22,059 |
| 2026-10-15 | 1,980.00 | 2,015.00 | 1,915.00 | 1,989.00 | 1,989.00 | 49,402 |
| 2026-10-14 | 2,000.00 | 2,155.00 | 2,000.00 | 2,020.00 | 2,020.00 | 43,139 |
| 2026-10-13 | 2,110.00 | 2,115.00 | 1,987.00 | 2,060.00 | 2,060.00 | 38,379 |
| 2026-10-12 | 2,165.00 | 2,165.00 | 2,010.00 | 2,110.00 | 2,110.00 | 52,093 |
| 2026-10-08 | 2,260.00 | 2,260.00 | 2,080.00 | 2,160.00 | 2,160.00 | 62,064 |
| 2026-10-07 | 2,265.00 | 2,310.00 | 2,220.00 | 2,260.00 | 2,260.00 | 47,702 |
| 2026-10-06 | 2,335.00 | 2,400.00 | 2,175.00 | 2,210.00 | 2,210.00 | 90,336 |
| 2026-10-02 | 2,690.00 | 2,750.00 | 2,320.00 | 2,340.00 | 2,340.00 | 153,178 |
| 2026-10-01 | 2,660.00 | 2,660.00 | 2,660.00 | 2,660.00 | 2,660.00 | 0 |
| 2026-09-30 | 532.00 | 532.00 | 532.00 | 532.00 | 2,660.00 | 0 |
| 2026-09-29 | 532.00 | 532.00 | 532.00 | 532.00 | 2,660.00 | 0 |
| 2026-09-28 | 532.00 | 532.00 | 532.00 | 532.00 | 2,660.00 | 0 |
| 2026-09-23 | 532.00 | 532.00 | 532.00 | 532.00 | 2,660.00 | 0 |
| 2026-09-22 | 532.00 | 532.00 | 532.00 | 532.00 | 2,660.00 | 0 |
| 2026-09-21 | 532.00 | 532.00 | 532.00 | 532.00 | 2,660.00 | 0 |
| 2026-09-18 | 532.00 | 532.00 | 532.00 | 532.00 | 2,660.00 | 0 |
| 2026-09-17 | 532.00 | 532.00 | 532.00 | 532.00 | 2,660.00 | 0 |
| 2026-09-16 | 532.00 | 532.00 | 532.00 | 532.00 | 2,660.00 | 0 |
| 2026-09-15 | 532.00 | 532.00 | 532.00 | 532.00 | 2,660.00 | 0 |
| 2026-09-14 | 532.00 | 532.00 | 532.00 | 532.00 | 2,660.00 | 0 |
| 2026-09-13 | 0.000 | 0.000 | 0.000 | 0.000 | 0.000 | 0 |
| 2026-09-11 | 532.00 | 532.00 | 532.00 | 532.00 | 2,660.00 | 0 |
| 2026-09-10 | 532.00 | 532.00 | 532.00 | 532.00 | 2,660.00 | 0 |
| 2026-09-09 | 520.00 | 532.00 | 493.00 | 532.00 | 2,660.00 | 114,630 |
| 2026-09-08 | 516.00 | 548.00 | 500.00 | 516.00 | 2,580.00 | 74,978 |
| 2026-09-07 | 531.00 | 540.00 | 513.00 | 521.00 | 2,605.00 | 73,436 |
| 2026-09-04 | 550.00 | 563.00 | 527.00 | 531.00 | 2,655.00 | 45,288 |
| 2026-09-03 | 589.00 | 590.00 | 535.00 | 548.00 | 2,740.00 | 107,904 |
| 2026-09-02 | 556.00 | 619.00 | 541.00 | 589.00 | 2,945.00 | 208,080 |
| 2026-09-01 | 546.00 | 578.00 | 533.00 | 558.00 | 2,790.00 | 91,257 |
| 2026-08-31 | 535.00 | 582.00 | 528.00 | 546.00 | 2,730.00 | 124,083 |
| 2026-08-28 | 549.00 | 558.00 | 526.00 | 535.00 | 2,675.00 | 144,477 |
| 2026-08-27 | 616.00 | 620.00 | 520.00 | 537.00 | 2,685.00 | 755,973 |
| 2026-08-26 | 486.00 | 607.00 | 478.00 | 607.00 | 3,035.00 | 327,851 |
| 2026-08-25 | 425.00 | 467.00 | 425.00 | 467.00 | 2,335.00 | 64,281 |
| 2026-08-24 | 421.00 | 469.00 | 421.00 | 449.00 | 2,245.00 | 111,183 |
| 2026-08-21 | 452.00 | 461.00 | 420.00 | 434.00 | 2,170.00 | 390,938 |
| 2026-08-20 | 500.00 | 500.00 | 500.00 | 500.00 | 2,500.00 | 0 |
| 2026-08-19 | 509.00 | 530.00 | 499.00 | 500.00 | 2,500.00 | 40,288 |
| 2026-08-18 | 530.00 | 536.00 | 505.00 | 509.00 | 2,545.00 | 62,035 |
| 2026-08-14 | 527.00 | 598.00 | 520.00 | 530.00 | 2,650.00 | 131,771 |
| 2026-08-13 | 527.00 | 534.00 | 510.00 | 519.00 | 2,595.00 | 80,819 |
| 2026-08-12 | 540.00 | 547.00 | 518.00 | 528.00 | 2,640.00 | 90,439 |
| 2026-08-11 | 533.00 | 554.00 | 528.00 | 542.00 | 2,710.00 | 80,213 |
| 2026-08-10 | 546.00 | 568.00 | 542.00 | 555.00 | 2,775.00 | 33,728 |
| 2026-08-07 | 536.00 | 562.00 | 526.00 | 546.00 | 2,730.00 | 32,828 |
| 2026-08-06 | 545.00 | 549.00 | 529.00 | 535.00 | 2,675.00 | 32,181 |
| 2026-08-05 | 552.00 | 560.00 | 539.00 | 545.00 | 2,725.00 | 31,459 |
| 2026-08-04 | 529.00 | 560.00 | 529.00 | 538.00 | 2,690.00 | 47,784 |
| 2026-08-03 | 530.00 | 588.00 | 519.00 | 545.00 | 2,725.00 | 86,683 |
| 2026-07-31 | 514.00 | 541.00 | 501.00 | 537.00 | 2,685.00 | 83,426 |
| 2026-07-30 | 467.00 | 531.00 | 467.00 | 514.00 | 2,570.00 | 82,492 |
| 2026-07-29 | 542.00 | 551.00 | 461.00 | 492.00 | 2,460.00 | 185,839 |
| 2026-07-28 | 563.00 | 577.00 | 532.00 | 547.00 | 2,735.00 | 96,081 |
| 2026-07-27 | 589.00 | 609.00 | 570.00 | 582.00 | 2,910.00 | 47,830 |
| 2026-07-24 | 619.00 | 645.00 | 580.00 | 589.00 | 2,945.00 | 76,450 |
| 2026-07-23 | 608.00 | 630.00 | 601.00 | 624.00 | 3,120.00 | 56,113 |
Page 1 of 21 · 1,253 trading daysOlder →
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.