E-World historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-03 | 0.000 | 0.000 | 0.000 | 0.000 | 0.000 | 1,780,986 |
| 2021-12-30 | 2,755.00 | 2,755.00 | 2,655.00 | 2,680.00 | 13,400.00 | 396,980 |
| 2021-12-29 | 2,710.00 | 2,840.00 | 2,700.00 | 2,790.00 | 13,950.00 | 577,145 |
| 2021-12-28 | 2,940.00 | 3,175.00 | 2,680.00 | 2,700.00 | 13,500.00 | 3,972,982 |
| 2021-12-27 | 2,900.00 | 2,990.00 | 2,820.00 | 2,905.00 | 14,525.00 | 1,631,141 |
| 2021-12-26 | 0.000 | 0.000 | 0.000 | 0.000 | 0.000 | 0 |
| 2021-12-24 | 2,720.00 | 3,185.00 | 2,700.00 | 2,900.00 | 14,500.00 | 13,672,479 |
| 2021-12-23 | 2,555.00 | 2,645.00 | 2,500.00 | 2,580.00 | 12,900.00 | 1,913,757 |
| 2021-12-22 | 2,155.00 | 2,675.00 | 2,140.00 | 2,580.00 | 12,900.00 | 8,618,374 |
| 2021-12-21 | 2,145.00 | 2,190.00 | 2,070.00 | 2,135.00 | 10,675.00 | 446,152 |
| 2021-12-20 | 2,000.00 | 2,515.00 | 1,880.00 | 2,185.00 | 10,925.00 | 3,519,921 |
| 2021-12-17 | 2,005.00 | 2,035.00 | 1,950.00 | 2,010.00 | 10,050.00 | 38,724 |
| 2021-12-16 | 2,030.00 | 2,050.00 | 2,010.00 | 2,020.00 | 10,100.00 | 22,168 |
| 2021-12-15 | 2,010.00 | 2,040.00 | 2,000.00 | 2,030.00 | 10,150.00 | 28,218 |
| 2021-12-14 | 2,065.00 | 2,095.00 | 2,005.00 | 2,030.00 | 10,150.00 | 47,794 |
| 2021-12-13 | 2,090.00 | 2,105.00 | 2,070.00 | 2,090.00 | 10,450.00 | 30,070 |
| 2021-12-10 | 2,090.00 | 2,120.00 | 2,070.00 | 2,090.00 | 10,450.00 | 27,199 |
| 2021-12-09 | 2,095.00 | 2,135.00 | 2,095.00 | 2,110.00 | 10,550.00 | 14,861 |
| 2021-12-08 | 2,105.00 | 2,140.00 | 2,080.00 | 2,090.00 | 10,450.00 | 38,576 |
| 2021-12-07 | 2,095.00 | 2,160.00 | 2,090.00 | 2,115.00 | 10,575.00 | 40,786 |
| 2021-12-06 | 2,065.00 | 2,110.00 | 2,060.00 | 2,100.00 | 10,500.00 | 39,159 |
| 2021-12-03 | 2,025.00 | 2,110.00 | 2,020.00 | 2,095.00 | 10,475.00 | 86,850 |
| 2021-12-02 | 1,905.00 | 2,040.00 | 1,905.00 | 2,025.00 | 10,125.00 | 53,094 |
| 2021-12-01 | 1,910.00 | 1,985.00 | 1,880.00 | 1,975.00 | 9,875.00 | 88,352 |
| 2021-11-30 | 2,025.00 | 2,100.00 | 1,910.00 | 1,940.00 | 9,700.00 | 101,387 |
| 2021-11-29 | 2,000.00 | 2,085.00 | 1,955.00 | 2,035.00 | 10,175.00 | 94,744 |
| 2021-11-26 | 2,210.00 | 2,230.00 | 2,095.00 | 2,115.00 | 10,575.00 | 88,069 |
| 2021-11-25 | 2,220.00 | 2,245.00 | 2,210.00 | 2,215.00 | 11,075.00 | 26,544 |
| 2021-11-24 | 2,240.00 | 2,255.00 | 2,215.00 | 2,220.00 | 11,100.00 | 34,227 |
| 2021-11-23 | 2,215.00 | 2,280.00 | 2,215.00 | 2,235.00 | 11,175.00 | 36,288 |
| 2021-11-22 | 2,275.00 | 2,295.00 | 2,205.00 | 2,240.00 | 11,200.00 | 61,330 |
| 2021-11-19 | 2,260.00 | 2,280.00 | 2,245.00 | 2,275.00 | 11,375.00 | 41,885 |
| 2021-11-18 | 2,295.00 | 2,300.00 | 2,260.00 | 2,265.00 | 11,325.00 | 51,302 |
| 2021-11-17 | 2,325.00 | 2,330.00 | 2,270.00 | 2,295.00 | 11,475.00 | 39,769 |
| 2021-11-16 | 2,305.00 | 2,355.00 | 2,295.00 | 2,320.00 | 11,600.00 | 29,786 |
| 2021-11-15 | 2,330.00 | 2,380.00 | 2,315.00 | 2,330.00 | 11,650.00 | 56,490 |
| 2021-11-14 | 0.000 | 0.000 | 0.000 | 0.000 | 0.000 | 0 |
| 2021-11-12 | 2,245.00 | 2,455.00 | 2,245.00 | 2,330.00 | 11,650.00 | 214,791 |
| 2021-11-11 | 2,235.00 | 2,320.00 | 2,235.00 | 2,250.00 | 11,250.00 | 74,374 |
| 2021-11-10 | 2,340.00 | 2,355.00 | 2,270.00 | 2,280.00 | 11,400.00 | 82,595 |
| 2021-11-09 | 2,355.00 | 2,390.00 | 2,325.00 | 2,340.00 | 11,700.00 | 57,920 |
| 2021-11-08 | 2,390.00 | 2,395.00 | 2,345.00 | 2,360.00 | 11,800.00 | 76,244 |
| 2021-11-05 | 2,420.00 | 2,435.00 | 2,365.00 | 2,390.00 | 11,950.00 | 82,313 |
| 2021-11-04 | 2,470.00 | 2,495.00 | 2,410.00 | 2,420.00 | 12,100.00 | 114,124 |
| 2021-11-03 | 2,575.00 | 2,580.00 | 2,445.00 | 2,465.00 | 12,325.00 | 164,801 |
| 2021-11-02 | 2,405.00 | 2,730.00 | 2,400.00 | 2,570.00 | 12,850.00 | 673,097 |
| 2021-11-01 | 2,440.00 | 2,475.00 | 2,405.00 | 2,405.00 | 12,025.00 | 70,373 |
| 2021-10-29 | 2,460.00 | 2,500.00 | 2,435.00 | 2,435.00 | 12,175.00 | 59,756 |
| 2021-10-28 | 2,455.00 | 2,505.00 | 2,445.00 | 2,455.00 | 12,275.00 | 87,451 |
| 2021-10-27 | 2,520.00 | 2,580.00 | 2,450.00 | 2,470.00 | 12,350.00 | 136,459 |
| 2021-10-26 | 2,495.00 | 2,525.00 | 2,465.00 | 2,515.00 | 12,575.00 | 59,328 |
| 2021-10-25 | 2,410.00 | 2,480.00 | 2,390.00 | 2,480.00 | 12,400.00 | 53,985 |
| 2021-10-22 | 2,410.00 | 2,440.00 | 2,390.00 | 2,410.00 | 12,050.00 | 53,818 |
← NewerPage 21 of 21 · 1,253 trading days
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.