092590 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-27 | 1,267.00 | 1,349.00 | 1,077.00 | 1,340.00 | 1,340.00 | 87 |
| 2023-10-26 | 1,267.00 | 1,267.00 | 1,267.00 | 1,267.00 | 1,267.00 | 63 |
| 2023-10-25 | 1,490.00 | 1,490.00 | 1,490.00 | 1,490.00 | 1,490.00 | 1 |
| 2023-10-24 | 1,298.00 | 1,298.00 | 1,298.00 | 1,298.00 | 1,298.00 | 10 |
| 2023-10-23 | 1,530.00 | 1,530.00 | 1,527.00 | 1,527.00 | 1,527.00 | 61 |
| 2023-10-20 | 1,537.00 | 1,537.00 | 1,531.00 | 1,532.00 | 1,532.00 | 61 |
| 2023-10-19 | 1,338.00 | 1,338.00 | 1,338.00 | 1,338.00 | 1,338.00 | 1 |
| 2023-10-18 | 1,340.00 | 1,340.00 | 1,340.00 | 1,340.00 | 1,340.00 | 1 |
| 2023-10-17 | 1,167.00 | 1,167.00 | 1,167.00 | 1,167.00 | 1,167.00 | 11 |
| 2023-10-16 | 1,372.00 | 1,372.00 | 1,372.00 | 1,372.00 | 1,372.00 | 1 |
| 2023-10-13 | 1,199.00 | 1,199.00 | 1,030.00 | 1,196.00 | 1,196.00 | 155 |
| 2023-10-12 | 1,199.00 | 1,200.00 | 1,199.00 | 1,200.00 | 1,200.00 | 152 |
| 2023-10-11 | 1,212.00 | 1,212.00 | 1,212.00 | 1,212.00 | 1,212.00 | 1 |
| 2023-10-10 | 1,425.00 | 1,425.00 | 1,425.00 | 1,425.00 | 1,425.00 | 1 |
| 2023-10-06 | 1,432.00 | 1,432.00 | 1,432.00 | 1,432.00 | 1,432.00 | 0 |
| 2023-10-05 | 1,432.00 | 1,432.00 | 1,432.00 | 1,432.00 | 1,432.00 | 1 |
| 2023-10-04 | 1,248.00 | 1,248.00 | 1,248.00 | 1,248.00 | 1,248.00 | 1 |
| 2023-09-27 | 1,507.00 | 1,507.00 | 1,282.00 | 1,282.00 | 1,282.00 | 35 |
| 2023-09-26 | 1,508.00 | 1,508.00 | 1,508.00 | 1,508.00 | 1,508.00 | 1 |
| 2023-09-25 | 1,513.00 | 1,513.00 | 1,513.00 | 1,513.00 | 1,513.00 | 1 |
| 2023-09-22 | 1,318.00 | 1,318.00 | 1,318.00 | 1,318.00 | 1,318.00 | 1 |
| 2023-09-21 | 1,321.00 | 1,321.00 | 1,319.00 | 1,319.00 | 1,319.00 | 22 |
| 2023-09-20 | 1,327.00 | 1,327.00 | 1,130.00 | 1,322.00 | 1,322.00 | 3 |
| 2023-09-19 | 1,329.00 | 1,329.00 | 1,329.00 | 1,329.00 | 1,329.00 | 1 |
| 2023-09-18 | 1,339.00 | 1,339.00 | 1,339.00 | 1,339.00 | 1,339.00 | 39 |
| 2023-09-15 | 1,166.00 | 1,369.00 | 1,166.00 | 1,166.00 | 1,166.00 | 206 |
| 2023-09-14 | 1,375.00 | 1,375.00 | 1,370.00 | 1,371.00 | 1,371.00 | 110 |
| 2023-09-13 | 1,355.00 | 1,355.00 | 1,156.00 | 1,197.00 | 1,197.00 | 388 |
| 2023-09-12 | 1,368.00 | 1,368.00 | 1,170.00 | 1,360.00 | 1,360.00 | 1,904 |
| 2023-09-11 | 1,370.00 | 1,370.00 | 1,370.00 | 1,370.00 | 1,370.00 | 1 |
| 2023-09-08 | 1,322.00 | 1,322.00 | 1,126.00 | 1,197.00 | 1,197.00 | 3 |
| 2023-09-07 | 1,329.00 | 1,329.00 | 1,140.00 | 1,324.00 | 1,324.00 | 3 |
| 2023-09-06 | 1,331.00 | 1,331.00 | 1,331.00 | 1,331.00 | 1,331.00 | 1 |
| 2023-09-05 | 1,344.00 | 1,344.00 | 1,210.00 | 1,333.00 | 1,333.00 | 8,284 |
| 2023-09-04 | 1,347.00 | 1,347.00 | 1,199.00 | 1,347.00 | 1,347.00 | 52 |
| 2023-09-01 | 1,484.00 | 1,484.00 | 1,349.00 | 1,349.00 | 1,349.00 | 4 |
| 2023-08-31 | 1,293.00 | 1,293.00 | 1,293.00 | 1,293.00 | 1,293.00 | 1 |
| 2023-08-30 | 1,295.00 | 1,295.00 | 1,295.00 | 1,295.00 | 1,295.00 | 1 |
| 2023-08-29 | 1,409.00 | 1,409.00 | 1,409.00 | 1,409.00 | 1,409.00 | 0 |
| 2023-08-28 | 1,409.00 | 1,409.00 | 1,409.00 | 1,409.00 | 1,409.00 | 1 |
| 2023-08-25 | 1,227.00 | 1,227.00 | 1,227.00 | 1,227.00 | 1,227.00 | 1 |
| 2023-08-24 | 1,228.00 | 1,228.00 | 1,228.00 | 1,228.00 | 1,228.00 | 1 |
| 2023-08-23 | 1,229.00 | 1,229.00 | 1,229.00 | 1,229.00 | 1,229.00 | 1 |
| 2023-08-22 | 1,236.00 | 1,236.00 | 1,053.00 | 1,230.00 | 1,230.00 | 122 |
| 2023-08-21 | 1,238.00 | 1,238.00 | 1,238.00 | 1,238.00 | 1,238.00 | 11 |
| 2023-08-18 | 1,465.00 | 1,465.00 | 1,085.00 | 1,456.00 | 1,456.00 | 45 |
| 2023-08-17 | 1,500.00 | 1,500.00 | 1,276.00 | 1,276.00 | 1,276.00 | 11 |
| 2023-08-16 | 1,501.00 | 1,501.00 | 1,501.00 | 1,501.00 | 1,501.00 | 1 |
| 2023-08-14 | 1,508.00 | 1,508.00 | 1,287.00 | 1,503.00 | 1,503.00 | 45 |
| 2023-08-11 | 1,514.00 | 1,514.00 | 1,514.00 | 1,514.00 | 1,514.00 | 1 |
| 2023-08-10 | 1,519.00 | 1,519.00 | 1,519.00 | 1,519.00 | 1,519.00 | 1 |
| 2023-08-09 | 1,535.00 | 1,535.00 | 1,137.00 | 1,520.00 | 1,520.00 | 32 |
| 2023-08-08 | 1,337.00 | 1,337.00 | 1,139.00 | 1,337.00 | 1,337.00 | 95 |
| 2023-08-07 | 1,339.00 | 1,339.00 | 1,339.00 | 1,339.00 | 1,339.00 | 1 |
| 2023-08-04 | 1,180.00 | 1,180.00 | 1,003.00 | 1,170.00 | 1,170.00 | 5 |
| 2023-08-03 | 1,198.00 | 1,198.00 | 1,019.00 | 1,180.00 | 1,180.00 | 3 |
| 2023-08-02 | 1,283.00 | 1,283.00 | 1,094.00 | 1,198.00 | 1,198.00 | 11 |
| 2023-08-01 | 1,482.00 | 1,482.00 | 1,097.00 | 1,286.00 | 1,286.00 | 3 |
| 2023-07-31 | 1,375.00 | 1,375.00 | 1,019.00 | 1,290.00 | 1,290.00 | 3 |
| 2023-07-28 | 1,198.00 | 1,198.00 | 1,198.00 | 1,198.00 | 1,198.00 | 2 |
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.