092590 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-23 | 951.00 | 951.00 | 705.00 | 950.00 | 950.00 | 9,315 |
| 2024-04-22 | 781.00 | 829.00 | 700.00 | 829.00 | 829.00 | 47 |
| 2024-04-19 | 1,021.00 | 1,021.00 | 780.00 | 781.00 | 781.00 | 322 |
| 2024-04-18 | 898.00 | 898.00 | 725.00 | 890.00 | 890.00 | 891 |
| 2024-04-17 | 997.00 | 997.00 | 849.00 | 849.00 | 849.00 | 24 |
| 2024-04-16 | 998.00 | 998.00 | 824.00 | 998.00 | 998.00 | 5 |
| 2024-04-15 | 998.00 | 998.00 | 849.00 | 969.00 | 969.00 | 2,006 |
| 2024-04-12 | 998.00 | 998.00 | 998.00 | 998.00 | 998.00 | 1 |
| 2024-04-11 | 998.00 | 998.00 | 930.00 | 970.00 | 970.00 | 9 |
| 2024-04-09 | 1,028.00 | 1,028.00 | 876.00 | 967.00 | 967.00 | 31 |
| 2024-04-08 | 1,048.00 | 1,048.00 | 828.00 | 1,030.00 | 1,030.00 | 6 |
| 2024-04-05 | 979.00 | 979.00 | 836.00 | 973.00 | 973.00 | 6 |
| 2024-04-04 | 992.00 | 992.00 | 992.00 | 992.00 | 992.00 | 0 |
| 2024-04-03 | 880.00 | 992.00 | 879.00 | 992.00 | 992.00 | 503 |
| 2024-04-02 | 1,045.00 | 1,045.00 | 835.00 | 1,033.00 | 1,033.00 | 1,971 |
| 2024-04-01 | 990.00 | 990.00 | 739.00 | 982.00 | 982.00 | 4,104 |
| 2024-03-29 | 869.00 | 869.00 | 869.00 | 869.00 | 869.00 | 1 |
| 2024-03-28 | 769.00 | 769.00 | 769.00 | 769.00 | 769.00 | 0 |
| 2024-03-27 | 778.00 | 778.00 | 697.00 | 769.00 | 769.00 | 1,984 |
| 2024-03-26 | 800.00 | 845.00 | 721.00 | 820.00 | 820.00 | 1,315 |
| 2024-03-25 | 848.00 | 848.00 | 848.00 | 848.00 | 848.00 | 1 |
| 2024-03-22 | 744.00 | 744.00 | 650.00 | 742.00 | 742.00 | 3 |
| 2024-03-21 | 750.00 | 750.00 | 628.00 | 746.00 | 746.00 | 18 |
| 2024-03-20 | 739.00 | 739.00 | 630.00 | 735.00 | 735.00 | 23 |
| 2024-03-19 | 749.00 | 749.00 | 632.00 | 740.00 | 740.00 | 589 |
| 2024-03-18 | 747.00 | 747.00 | 736.00 | 737.00 | 737.00 | 496 |
| 2024-03-15 | 749.00 | 749.00 | 749.00 | 749.00 | 749.00 | 1 |
| 2024-03-14 | 741.00 | 741.00 | 734.00 | 738.00 | 738.00 | 11 |
| 2024-03-13 | 744.00 | 744.00 | 742.00 | 742.00 | 742.00 | 6 |
| 2024-03-12 | 745.00 | 745.00 | 745.00 | 745.00 | 745.00 | 1 |
| 2024-03-11 | 609.00 | 701.00 | 608.00 | 701.00 | 701.00 | 14 |
| 2024-03-08 | 726.00 | 726.00 | 726.00 | 726.00 | 726.00 | 0 |
| 2024-03-07 | 726.00 | 726.00 | 726.00 | 726.00 | 726.00 | 0 |
| 2024-03-06 | 629.00 | 739.00 | 629.00 | 726.00 | 726.00 | 11 |
| 2024-03-05 | 740.00 | 740.00 | 740.00 | 740.00 | 740.00 | 10 |
| 2024-03-04 | 746.00 | 746.00 | 610.00 | 740.00 | 740.00 | 10,276 |
| 2024-02-29 | 675.00 | 675.00 | 672.00 | 672.00 | 672.00 | 31 |
| 2024-02-28 | 613.00 | 679.00 | 613.00 | 673.00 | 673.00 | 412 |
| 2024-02-27 | 689.00 | 689.00 | 630.00 | 630.00 | 630.00 | 2 |
| 2024-02-26 | 636.00 | 744.00 | 636.00 | 691.00 | 691.00 | 1,680 |
| 2024-02-23 | 748.00 | 748.00 | 748.00 | 748.00 | 748.00 | 1 |
| 2024-02-22 | 609.00 | 670.00 | 609.00 | 670.00 | 670.00 | 2 |
| 2024-02-21 | 680.00 | 699.00 | 669.00 | 669.00 | 669.00 | 1,148 |
| 2024-02-20 | 621.00 | 698.00 | 621.00 | 698.00 | 698.00 | 1,992 |
| 2024-02-19 | 616.00 | 655.00 | 615.00 | 654.00 | 654.00 | 952 |
| 2024-02-16 | 664.00 | 664.00 | 620.00 | 659.00 | 659.00 | 1,743 |
| 2024-02-15 | 678.00 | 678.00 | 612.00 | 669.00 | 669.00 | 1,004 |
| 2024-02-14 | 721.00 | 721.00 | 620.00 | 630.00 | 630.00 | 4,918 |
| 2024-02-13 | 608.00 | 645.00 | 560.00 | 629.00 | 629.00 | 324 |
| 2024-02-08 | 638.00 | 638.00 | 638.00 | 638.00 | 638.00 | 2,531 |
| 2024-02-07 | 759.00 | 759.00 | 750.00 | 750.00 | 750.00 | 2 |
| 2024-02-06 | 699.00 | 699.00 | 690.00 | 690.00 | 690.00 | 2 |
| 2024-02-05 | 647.00 | 647.00 | 575.00 | 609.00 | 609.00 | 3,474 |
| 2024-02-02 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | 301 |
| 2024-02-01 | 678.00 | 678.00 | 600.00 | 600.00 | 600.00 | 92 |
| 2024-01-31 | 595.00 | 595.00 | 595.00 | 595.00 | 595.00 | 1 |
| 2024-01-30 | 598.00 | 598.00 | 531.00 | 597.00 | 597.00 | 5 |
| 2024-01-29 | 599.00 | 599.00 | 599.00 | 599.00 | 599.00 | 1 |
| 2024-01-26 | 630.00 | 630.00 | 580.00 | 580.00 | 580.00 | 25 |
| 2024-01-25 | 521.00 | 656.00 | 521.00 | 578.00 | 578.00 | 117 |
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.