092590 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-22 | 1,129.00 | 1,129.00 | 840.00 | 940.00 | 940.00 | 47 |
| 2024-07-19 | 994.00 | 995.00 | 845.00 | 988.00 | 988.00 | 43 |
| 2024-07-18 | 1,128.00 | 1,128.00 | 845.00 | 994.00 | 994.00 | 114 |
| 2024-07-17 | 997.00 | 997.00 | 994.00 | 994.00 | 994.00 | 31 |
| 2024-07-16 | 1,035.00 | 1,177.00 | 880.00 | 996.00 | 996.00 | 123 |
| 2024-07-15 | 1,040.00 | 1,040.00 | 1,035.00 | 1,035.00 | 1,035.00 | 2 |
| 2024-07-12 | 902.00 | 918.00 | 902.00 | 914.00 | 914.00 | 88 |
| 2024-07-11 | 835.00 | 1,029.00 | 822.00 | 822.00 | 822.00 | 510 |
| 2024-07-10 | 1,119.00 | 1,119.00 | 833.00 | 967.00 | 967.00 | 238 |
| 2024-07-09 | 1,095.00 | 1,096.00 | 934.00 | 980.00 | 980.00 | 4 |
| 2024-07-08 | 1,146.00 | 1,146.00 | 850.00 | 1,098.00 | 1,098.00 | 322 |
| 2024-07-05 | 999.00 | 999.00 | 999.00 | 999.00 | 999.00 | 1 |
| 2024-07-04 | 825.00 | 999.00 | 825.00 | 890.00 | 890.00 | 104 |
| 2024-07-03 | 1,098.00 | 1,098.00 | 833.00 | 970.00 | 970.00 | 306 |
| 2024-07-02 | 988.00 | 988.00 | 980.00 | 980.00 | 980.00 | 5 |
| 2024-07-01 | 1,000.00 | 1,028.00 | 763.00 | 919.00 | 919.00 | 1,004 |
| 2024-06-28 | 1,028.00 | 1,028.00 | 897.00 | 897.00 | 897.00 | 4 |
| 2024-06-27 | 1,147.00 | 1,147.00 | 850.00 | 897.00 | 897.00 | 429 |
| 2024-06-26 | 999.00 | 999.00 | 999.00 | 999.00 | 999.00 | 1 |
| 2024-06-25 | 965.00 | 965.00 | 900.00 | 900.00 | 900.00 | 3,005 |
| 2024-06-24 | 1,143.00 | 1,143.00 | 847.00 | 847.00 | 847.00 | 1,036 |
| 2024-06-21 | 1,120.00 | 1,120.00 | 850.00 | 996.00 | 996.00 | 1,193 |
| 2024-06-20 | 979.00 | 979.00 | 838.00 | 976.00 | 976.00 | 1,521 |
| 2024-06-19 | 994.00 | 994.00 | 847.00 | 985.00 | 985.00 | 2,280 |
| 2024-06-18 | 998.00 | 998.00 | 884.00 | 996.00 | 996.00 | 386 |
| 2024-06-17 | 1,075.00 | 1,075.00 | 916.00 | 1,039.00 | 1,039.00 | 316 |
| 2024-06-14 | 987.00 | 1,135.00 | 845.00 | 1,077.00 | 1,077.00 | 105 |
| 2024-06-13 | 999.00 | 999.00 | 989.00 | 989.00 | 989.00 | 2 |
| 2024-06-12 | 908.00 | 908.00 | 774.00 | 898.00 | 898.00 | 786 |
| 2024-06-11 | 945.00 | 945.00 | 715.00 | 910.00 | 910.00 | 34 |
| 2024-06-10 | 848.00 | 848.00 | 721.00 | 830.00 | 830.00 | 32,544 |
| 2024-06-07 | 848.00 | 848.00 | 848.00 | 848.00 | 848.00 | 1 |
| 2024-06-05 | 989.00 | 989.00 | 900.00 | 900.00 | 900.00 | 17 |
| 2024-06-04 | 887.00 | 1,038.00 | 886.00 | 886.00 | 886.00 | 284 |
| 2024-06-03 | 1,042.00 | 1,042.00 | 1,042.00 | 1,042.00 | 1,042.00 | 1 |
| 2024-05-31 | 908.00 | 908.00 | 908.00 | 908.00 | 908.00 | 5 |
| 2024-05-30 | 930.00 | 930.00 | 930.00 | 930.00 | 930.00 | 151 |
| 2024-05-29 | 1,128.00 | 1,128.00 | 860.00 | 1,094.00 | 1,094.00 | 995 |
| 2024-05-28 | 1,129.00 | 1,129.00 | 844.00 | 999.00 | 999.00 | 124 |
| 2024-05-27 | 1,038.00 | 1,038.00 | 824.00 | 992.00 | 992.00 | 2,357 |
| 2024-05-24 | 1,143.00 | 1,143.00 | 845.00 | 969.00 | 969.00 | 191 |
| 2024-05-23 | 999.00 | 999.00 | 840.00 | 994.00 | 994.00 | 102 |
| 2024-05-22 | 950.00 | 950.00 | 899.00 | 899.00 | 899.00 | 31 |
| 2024-05-21 | 918.00 | 918.00 | 685.00 | 899.00 | 899.00 | 144 |
| 2024-05-20 | 1,048.00 | 1,048.00 | 800.00 | 800.00 | 800.00 | 130 |
| 2024-05-17 | 1,008.00 | 1,008.00 | 915.00 | 937.00 | 937.00 | 24 |
| 2024-05-16 | 840.00 | 960.00 | 736.00 | 915.00 | 915.00 | 98 |
| 2024-05-14 | 1,033.00 | 1,033.00 | 840.00 | 840.00 | 840.00 | 3,606 |
| 2024-05-13 | 1,040.00 | 1,040.00 | 876.00 | 988.00 | 988.00 | 1,265 |
| 2024-05-10 | 1,045.00 | 1,045.00 | 890.00 | 1,030.00 | 1,030.00 | 1,148 |
| 2024-05-09 | 1,047.00 | 1,047.00 | 1,047.00 | 1,047.00 | 1,047.00 | 1 |
| 2024-05-08 | 996.00 | 996.00 | 996.00 | 996.00 | 996.00 | 1 |
| 2024-05-07 | 1,024.00 | 1,024.00 | 825.00 | 998.00 | 998.00 | 349 |
| 2024-05-03 | 1,098.00 | 1,098.00 | 970.00 | 970.00 | 970.00 | 501 |
| 2024-05-02 | 960.00 | 960.00 | 960.00 | 960.00 | 960.00 | 4 |
| 2024-04-30 | 998.00 | 998.00 | 850.00 | 850.00 | 850.00 | 5 |
| 2024-04-29 | 1,049.00 | 1,049.00 | 999.00 | 999.00 | 999.00 | 53 |
| 2024-04-26 | 915.00 | 1,060.00 | 915.00 | 1,059.00 | 1,059.00 | 517 |
| 2024-04-25 | 1,098.00 | 1,098.00 | 815.00 | 1,076.00 | 1,076.00 | 1,000 |
| 2024-04-24 | 810.00 | 958.00 | 808.00 | 958.00 | 958.00 | 6,610 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2019-12-27 | 35.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.