E-World historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-06 | 1,705.00 | 1,720.00 | 1,675.00 | 1,690.00 | 8,450.00 | 29,317 |
| 2022-12-05 | 1,705.00 | 1,735.00 | 1,690.00 | 1,730.00 | 8,650.00 | 35,603 |
| 2022-12-02 | 1,690.00 | 1,710.00 | 1,680.00 | 1,705.00 | 8,525.00 | 12,359 |
| 2022-12-01 | 1,690.00 | 1,725.00 | 1,680.00 | 1,700.00 | 8,500.00 | 32,570 |
| 2022-11-30 | 1,660.00 | 1,685.00 | 1,650.00 | 1,670.00 | 8,350.00 | 30,616 |
| 2022-11-29 | 1,650.00 | 1,665.00 | 1,635.00 | 1,660.00 | 8,300.00 | 40,375 |
| 2022-11-28 | 1,715.00 | 1,720.00 | 1,640.00 | 1,650.00 | 8,250.00 | 68,958 |
| 2022-11-25 | 1,770.00 | 1,785.00 | 1,705.00 | 1,720.00 | 8,600.00 | 47,426 |
| 2022-11-24 | 1,760.00 | 1,820.00 | 1,735.00 | 1,770.00 | 8,850.00 | 89,955 |
| 2022-11-23 | 1,735.00 | 1,770.00 | 1,720.00 | 1,750.00 | 8,750.00 | 52,220 |
| 2022-11-22 | 1,755.00 | 1,785.00 | 1,725.00 | 1,730.00 | 8,650.00 | 184,609 |
| 2022-11-21 | 1,705.00 | 1,780.00 | 1,645.00 | 1,690.00 | 8,450.00 | 229,866 |
| 2022-11-18 | 1,705.00 | 1,725.00 | 1,675.00 | 1,675.00 | 8,375.00 | 24,182 |
| 2022-11-17 | 1,695.00 | 1,700.00 | 1,650.00 | 1,680.00 | 8,400.00 | 32,468 |
| 2022-11-16 | 1,730.00 | 1,730.00 | 1,680.00 | 1,695.00 | 8,475.00 | 16,578 |
| 2022-11-15 | 1,725.00 | 1,725.00 | 1,690.00 | 1,715.00 | 8,575.00 | 25,606 |
| 2022-11-14 | 1,685.00 | 1,725.00 | 1,665.00 | 1,705.00 | 8,525.00 | 36,644 |
| 2022-11-11 | 1,690.00 | 1,695.00 | 1,660.00 | 1,685.00 | 8,425.00 | 51,273 |
| 2022-11-10 | 1,635.00 | 1,705.00 | 1,605.00 | 1,650.00 | 8,250.00 | 48,248 |
| 2022-11-09 | 1,650.00 | 1,670.00 | 1,640.00 | 1,645.00 | 8,225.00 | 20,612 |
| 2022-11-08 | 1,620.00 | 1,665.00 | 1,605.00 | 1,650.00 | 8,250.00 | 65,210 |
| 2022-11-07 | 1,610.00 | 1,615.00 | 1,585.00 | 1,610.00 | 8,050.00 | 22,603 |
| 2022-11-04 | 1,585.00 | 1,600.00 | 1,550.00 | 1,595.00 | 7,975.00 | 32,745 |
| 2022-11-03 | 1,575.00 | 1,640.00 | 1,510.00 | 1,605.00 | 8,025.00 | 39,739 |
| 2022-11-02 | 1,595.00 | 1,610.00 | 1,560.00 | 1,610.00 | 8,050.00 | 25,728 |
| 2022-11-01 | 1,545.00 | 1,605.00 | 1,545.00 | 1,605.00 | 8,025.00 | 18,965 |
| 2022-10-31 | 1,585.00 | 1,605.00 | 1,550.00 | 1,565.00 | 7,825.00 | 35,515 |
| 2022-10-28 | 1,590.00 | 1,605.00 | 1,570.00 | 1,570.00 | 7,850.00 | 23,127 |
| 2022-10-27 | 1,585.00 | 1,615.00 | 1,585.00 | 1,590.00 | 7,950.00 | 28,887 |
| 2022-10-26 | 1,640.00 | 1,640.00 | 1,595.00 | 1,600.00 | 8,000.00 | 38,848 |
| 2022-10-25 | 1,600.00 | 1,690.00 | 1,585.00 | 1,630.00 | 8,150.00 | 123,118 |
| 2022-10-24 | 1,545.00 | 1,665.00 | 1,540.00 | 1,580.00 | 7,900.00 | 135,870 |
| 2022-10-21 | 1,515.00 | 1,540.00 | 1,505.00 | 1,530.00 | 7,650.00 | 34,032 |
| 2022-10-20 | 1,555.00 | 1,580.00 | 1,510.00 | 1,535.00 | 7,675.00 | 26,762 |
| 2022-10-19 | 1,605.00 | 1,610.00 | 1,540.00 | 1,555.00 | 7,775.00 | 48,286 |
| 2022-10-18 | 1,570.00 | 1,725.00 | 1,560.00 | 1,595.00 | 7,975.00 | 176,021 |
| 2022-10-17 | 1,505.00 | 1,585.00 | 1,500.00 | 1,550.00 | 7,750.00 | 40,480 |
| 2022-10-16 | 0.000 | 0.000 | 0.000 | 0.000 | 0.000 | 0 |
| 2022-10-14 | 1,445.00 | 1,535.00 | 1,445.00 | 1,525.00 | 7,625.00 | 45,114 |
| 2022-10-13 | 1,510.00 | 1,510.00 | 1,410.00 | 1,425.00 | 7,125.00 | 50,071 |
| 2022-10-12 | 1,500.00 | 1,515.00 | 1,475.00 | 1,500.00 | 7,500.00 | 31,829 |
| 2022-10-11 | 1,570.00 | 1,570.00 | 1,485.00 | 1,500.00 | 7,500.00 | 51,291 |
| 2022-10-07 | 1,590.00 | 1,615.00 | 1,570.00 | 1,600.00 | 8,000.00 | 32,420 |
| 2022-10-06 | 1,555.00 | 1,615.00 | 1,550.00 | 1,605.00 | 8,025.00 | 23,024 |
| 2022-10-05 | 1,570.00 | 1,595.00 | 1,535.00 | 1,560.00 | 7,800.00 | 30,934 |
| 2022-10-04 | 1,530.00 | 1,565.00 | 1,525.00 | 1,565.00 | 7,825.00 | 33,325 |
| 2022-09-30 | 1,475.00 | 1,520.00 | 1,425.00 | 1,510.00 | 7,550.00 | 64,437 |
| 2022-09-29 | 1,565.00 | 1,585.00 | 1,500.00 | 1,520.00 | 7,600.00 | 56,360 |
| 2022-09-28 | 1,565.00 | 1,595.00 | 1,490.00 | 1,530.00 | 7,650.00 | 85,272 |
| 2022-09-27 | 1,575.00 | 1,610.00 | 1,540.00 | 1,590.00 | 7,950.00 | 60,833 |
| 2022-09-26 | 1,665.00 | 1,720.00 | 1,565.00 | 1,585.00 | 7,925.00 | 84,823 |
| 2022-09-25 | 0.000 | 0.000 | 0.000 | 0.000 | 0.000 | 0 |
| 2022-09-23 | 1,730.00 | 1,765.00 | 1,675.00 | 1,700.00 | 8,500.00 | 47,063 |
| 2022-09-22 | 1,785.00 | 1,785.00 | 1,730.00 | 1,745.00 | 8,725.00 | 34,080 |
| 2022-09-21 | 1,845.00 | 1,845.00 | 1,785.00 | 1,790.00 | 8,950.00 | 39,303 |
| 2022-09-20 | 1,795.00 | 1,900.00 | 1,760.00 | 1,850.00 | 9,250.00 | 69,970 |
| 2022-09-19 | 1,840.00 | 1,845.00 | 1,705.00 | 1,755.00 | 8,775.00 | 43,535 |
| 2022-09-16 | 1,800.00 | 1,905.00 | 1,790.00 | 1,840.00 | 9,200.00 | 97,595 |
| 2022-09-15 | 1,805.00 | 1,835.00 | 1,785.00 | 1,815.00 | 9,075.00 | 30,566 |
| 2022-09-14 | 1,750.00 | 1,805.00 | 1,750.00 | 1,790.00 | 8,950.00 | 33,397 |
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.