092590 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-24 | 617.00 | 617.00 | 515.00 | 573.00 | 573.00 | 22,395 |
| 2024-01-23 | 767.00 | 767.00 | 581.00 | 581.00 | 581.00 | 11 |
| 2024-01-22 | 680.00 | 680.00 | 680.00 | 680.00 | 680.00 | 1 |
| 2024-01-19 | 560.00 | 690.00 | 555.00 | 599.00 | 599.00 | 309 |
| 2024-01-18 | 567.00 | 619.00 | 567.00 | 619.00 | 619.00 | 2 |
| 2024-01-17 | 627.00 | 627.00 | 625.00 | 625.00 | 625.00 | 16 |
| 2024-01-16 | 606.00 | 629.00 | 575.00 | 599.00 | 599.00 | 45,912 |
| 2024-01-15 | 798.00 | 798.00 | 798.00 | 798.00 | 798.00 | 1 |
| 2024-01-12 | 782.00 | 782.00 | 605.00 | 700.00 | 700.00 | 2,511 |
| 2024-01-11 | 700.00 | 700.00 | 630.00 | 694.00 | 694.00 | 4,002 |
| 2024-01-10 | 789.00 | 789.00 | 604.00 | 630.00 | 630.00 | 4,115 |
| 2024-01-09 | 696.00 | 696.00 | 612.00 | 695.00 | 695.00 | 7 |
| 2024-01-08 | 799.00 | 799.00 | 630.00 | 630.00 | 630.00 | 2 |
| 2024-01-05 | 625.00 | 720.00 | 600.00 | 720.00 | 720.00 | 5,140 |
| 2024-01-04 | 699.00 | 699.00 | 601.00 | 629.00 | 629.00 | 3,201 |
| 2024-01-03 | 790.00 | 790.00 | 600.00 | 613.00 | 613.00 | 13,660 |
| 2024-01-02 | 720.00 | 720.00 | 630.00 | 690.00 | 690.00 | 1,003 |
| 2023-12-28 | 705.00 | 705.00 | 628.00 | 630.00 | 630.00 | 3,016 |
| 2023-12-27 | 678.00 | 762.00 | 618.00 | 618.00 | 618.00 | 7,473 |
| 2023-12-26 | 690.00 | 690.00 | 631.00 | 679.00 | 679.00 | 1,313 |
| 2023-12-22 | 617.00 | 677.00 | 615.00 | 659.00 | 659.00 | 3,427 |
| 2023-12-21 | 706.00 | 706.00 | 706.00 | 706.00 | 706.00 | 1 |
| 2023-12-20 | 890.00 | 890.00 | 663.00 | 830.00 | 830.00 | 6,309 |
| 2023-12-19 | 797.00 | 797.00 | 650.00 | 779.00 | 779.00 | 206 |
| 2023-12-18 | 699.00 | 699.00 | 631.00 | 698.00 | 698.00 | 101 |
| 2023-12-15 | 735.00 | 735.00 | 735.00 | 735.00 | 735.00 | 1 |
| 2023-12-14 | 646.00 | 646.00 | 570.00 | 646.00 | 646.00 | 4,396 |
| 2023-12-13 | 698.00 | 698.00 | 556.00 | 649.00 | 649.00 | 1,161 |
| 2023-12-12 | 634.00 | 800.00 | 625.00 | 627.00 | 627.00 | 12,924 |
| 2023-12-11 | 735.00 | 735.00 | 735.00 | 735.00 | 735.00 | 1 |
| 2023-12-08 | 617.00 | 748.00 | 605.00 | 695.00 | 695.00 | 2,004 |
| 2023-12-07 | 689.00 | 689.00 | 675.00 | 675.00 | 675.00 | 31 |
| 2023-12-06 | 839.00 | 839.00 | 634.00 | 656.00 | 656.00 | 11,523 |
| 2023-12-05 | 749.00 | 749.00 | 575.00 | 735.00 | 735.00 | 16 |
| 2023-12-04 | 828.00 | 828.00 | 655.00 | 655.00 | 655.00 | 3 |
| 2023-12-01 | 725.00 | 725.00 | 572.00 | 725.00 | 725.00 | 13,622 |
| 2023-11-30 | 613.00 | 699.00 | 605.00 | 640.00 | 640.00 | 17,584 |
| 2023-11-29 | 730.00 | 865.00 | 645.00 | 704.00 | 704.00 | 20,240 |
| 2023-11-28 | 834.00 | 834.00 | 630.00 | 758.00 | 758.00 | 11,384 |
| 2023-11-27 | 854.00 | 976.00 | 726.00 | 730.00 | 730.00 | 32,393 |
| 2023-11-24 | 863.00 | 997.00 | 853.00 | 854.00 | 854.00 | 5,065 |
| 2023-11-23 | 1,149.00 | 1,200.00 | 1,003.00 | 1,003.00 | 1,003.00 | 2,134 |
| 2023-11-22 | 1,262.00 | 1,262.00 | 935.00 | 1,180.00 | 1,180.00 | 6,218 |
| 2023-11-21 | 1,119.00 | 1,119.00 | 952.00 | 1,100.00 | 1,100.00 | 603 |
| 2023-11-20 | 1,199.00 | 1,199.00 | 1,016.00 | 1,120.00 | 1,120.00 | 238 |
| 2023-11-17 | 1,195.00 | 1,195.00 | 1,195.00 | 1,195.00 | 1,195.00 | 1 |
| 2023-11-16 | 1,298.00 | 1,298.00 | 1,298.00 | 1,298.00 | 1,298.00 | 1 |
| 2023-11-15 | 1,318.00 | 1,318.00 | 1,318.00 | 1,318.00 | 1,318.00 | 8 |
| 2023-11-14 | 1,163.00 | 1,550.00 | 1,163.00 | 1,550.00 | 1,550.00 | 31 |
| 2023-11-13 | 1,368.00 | 1,368.00 | 1,368.00 | 1,368.00 | 1,368.00 | 1 |
| 2023-11-10 | 1,376.00 | 1,376.00 | 1,020.00 | 1,369.00 | 1,369.00 | 103 |
| 2023-11-09 | 1,298.00 | 1,298.00 | 1,034.00 | 1,199.00 | 1,199.00 | 2,886 |
| 2023-11-08 | 1,430.00 | 1,430.00 | 1,430.00 | 1,430.00 | 1,430.00 | 0 |
| 2023-11-07 | 1,295.00 | 1,450.00 | 1,101.00 | 1,430.00 | 1,430.00 | 168 |
| 2023-11-06 | 1,296.00 | 1,296.00 | 1,104.00 | 1,295.00 | 1,295.00 | 3,010 |
| 2023-11-03 | 1,319.00 | 1,319.00 | 977.00 | 1,298.00 | 1,298.00 | 1,158 |
| 2023-11-02 | 1,111.00 | 1,248.00 | 945.00 | 1,149.00 | 1,149.00 | 113 |
| 2023-11-01 | 1,111.00 | 1,111.00 | 1,111.00 | 1,111.00 | 1,111.00 | 14 |
| 2023-10-31 | 1,307.00 | 1,307.00 | 975.00 | 1,307.00 | 1,307.00 | 1,102 |
| 2023-10-30 | 1,139.00 | 1,139.00 | 1,139.00 | 1,139.00 | 1,139.00 | 29 |
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.