092590 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-27 | 1,246.00 | 1,246.00 | 1,060.00 | 1,198.00 | 1,198.00 | 3 |
| 2023-07-26 | 1,105.00 | 1,247.00 | 1,105.00 | 1,247.00 | 1,247.00 | 13 |
| 2023-07-25 | 1,400.00 | 1,400.00 | 1,105.00 | 1,300.00 | 1,300.00 | 10 |
| 2023-07-24 | 1,348.00 | 1,348.00 | 1,147.00 | 1,300.00 | 1,300.00 | 120 |
| 2023-07-21 | 1,381.00 | 1,381.00 | 1,175.00 | 1,349.00 | 1,349.00 | 37 |
| 2023-07-20 | 1,380.00 | 1,386.00 | 1,179.00 | 1,382.00 | 1,382.00 | 168 |
| 2023-07-19 | 1,548.00 | 1,548.00 | 1,387.00 | 1,387.00 | 1,387.00 | 307 |
| 2023-07-18 | 1,552.00 | 1,552.00 | 1,552.00 | 1,552.00 | 1,552.00 | 1 |
| 2023-07-17 | 1,360.00 | 1,360.00 | 1,360.00 | 1,360.00 | 1,360.00 | 0 |
| 2023-07-14 | 1,250.00 | 1,360.00 | 1,250.00 | 1,360.00 | 1,360.00 | 2 |
| 2023-07-13 | 1,170.00 | 1,366.00 | 1,166.00 | 1,364.00 | 1,364.00 | 102 |
| 2023-07-12 | 1,503.00 | 1,503.00 | 1,503.00 | 1,503.00 | 1,503.00 | 0 |
| 2023-07-11 | 1,503.00 | 1,503.00 | 1,503.00 | 1,503.00 | 1,503.00 | 0 |
| 2023-07-10 | 1,503.00 | 1,503.00 | 1,503.00 | 1,503.00 | 1,503.00 | 1 |
| 2023-07-07 | 1,539.00 | 1,539.00 | 1,309.00 | 1,309.00 | 1,309.00 | 2 |
| 2023-07-06 | 1,540.00 | 1,540.00 | 1,540.00 | 1,540.00 | 1,540.00 | 1 |
| 2023-07-05 | 1,345.00 | 1,345.00 | 1,345.00 | 1,345.00 | 1,345.00 | 1 |
| 2023-07-04 | 1,348.00 | 1,348.00 | 1,348.00 | 1,348.00 | 1,348.00 | 1 |
| 2023-07-03 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 1 |
| 2023-06-30 | 1,362.00 | 1,362.00 | 1,362.00 | 1,362.00 | 1,362.00 | 0 |
| 2023-06-29 | 1,300.00 | 1,362.00 | 1,300.00 | 1,362.00 | 1,362.00 | 4 |
| 2023-06-28 | 1,173.00 | 1,375.00 | 1,173.00 | 1,367.00 | 1,367.00 | 112 |
| 2023-06-27 | 1,380.00 | 1,380.00 | 1,380.00 | 1,380.00 | 1,380.00 | 1 |
| 2023-06-26 | 1,390.00 | 1,390.00 | 1,390.00 | 1,390.00 | 1,390.00 | 1 |
| 2023-06-23 | 1,299.00 | 1,299.00 | 1,157.00 | 1,281.00 | 1,281.00 | 17 |
| 2023-06-22 | 1,397.00 | 1,397.00 | 1,397.00 | 1,397.00 | 1,397.00 | 0 |
| 2023-06-21 | 1,397.00 | 1,397.00 | 1,397.00 | 1,397.00 | 1,397.00 | 0 |
| 2023-06-20 | 1,397.00 | 1,397.00 | 1,397.00 | 1,397.00 | 1,397.00 | 0 |
| 2023-06-19 | 1,397.00 | 1,397.00 | 1,397.00 | 1,397.00 | 1,397.00 | 2 |
| 2023-06-16 | 1,345.00 | 1,449.00 | 1,345.00 | 1,449.00 | 1,449.00 | 11 |
| 2023-06-15 | 1,582.00 | 1,582.00 | 1,582.00 | 1,582.00 | 1,582.00 | 1 |
| 2023-06-14 | 1,200.00 | 1,386.00 | 1,200.00 | 1,386.00 | 1,386.00 | 111 |
| 2023-06-13 | 1,585.00 | 1,585.00 | 1,174.00 | 1,388.00 | 1,388.00 | 49 |
| 2023-06-12 | 1,396.00 | 1,396.00 | 1,188.00 | 1,379.00 | 1,379.00 | 14 |
| 2023-06-09 | 1,449.00 | 1,449.00 | 1,233.00 | 1,397.00 | 1,397.00 | 208 |
| 2023-06-08 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | 1 |
| 2023-06-07 | 1,175.00 | 1,380.00 | 1,175.00 | 1,378.00 | 1,378.00 | 203 |
| 2023-06-05 | 1,398.00 | 1,398.00 | 1,398.00 | 1,398.00 | 1,398.00 | 0 |
| 2023-06-02 | 1,398.00 | 1,398.00 | 1,398.00 | 1,398.00 | 1,398.00 | 0 |
| 2023-06-01 | 1,398.00 | 1,398.00 | 1,398.00 | 1,398.00 | 1,398.00 | 0 |
| 2023-05-31 | 1,398.00 | 1,398.00 | 1,398.00 | 1,398.00 | 1,398.00 | 1 |
| 2023-05-30 | 1,536.00 | 1,536.00 | 1,536.00 | 1,536.00 | 1,536.00 | 0 |
| 2023-05-26 | 1,639.00 | 1,639.00 | 1,214.00 | 1,536.00 | 1,536.00 | 3 |
| 2023-05-25 | 1,448.00 | 1,448.00 | 1,448.00 | 1,448.00 | 1,448.00 | 0 |
| 2023-05-24 | 1,448.00 | 1,448.00 | 1,448.00 | 1,448.00 | 1,448.00 | 0 |
| 2023-05-23 | 1,448.00 | 1,448.00 | 1,448.00 | 1,448.00 | 1,448.00 | 0 |
| 2023-05-22 | 1,233.00 | 1,448.00 | 1,233.00 | 1,448.00 | 1,448.00 | 302 |
| 2023-05-19 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | 1 |
| 2023-05-18 | 1,490.00 | 1,490.00 | 1,490.00 | 1,490.00 | 1,490.00 | 1 |
| 2023-05-17 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | 0 |
| 2023-05-16 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | 1 |
| 2023-05-15 | 1,289.00 | 1,289.00 | 1,289.00 | 1,289.00 | 1,289.00 | 1 |
| 2023-05-12 | 1,068.00 | 1,293.00 | 1,068.00 | 1,200.00 | 1,200.00 | 5,933 |
| 2023-05-11 | 1,256.00 | 1,256.00 | 1,256.00 | 1,256.00 | 1,256.00 | 1 |
| 2023-05-10 | 1,310.00 | 1,310.00 | 969.00 | 1,094.00 | 1,094.00 | 3,807 |
| 2023-05-09 | 1,400.00 | 1,400.00 | 1,052.00 | 1,140.00 | 1,140.00 | 603 |
| 2023-05-08 | 1,233.00 | 1,399.00 | 1,233.00 | 1,233.00 | 1,233.00 | 18 |
| 2023-05-04 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | 1 |
| 2023-05-03 | 1,289.00 | 1,289.00 | 1,139.00 | 1,287.00 | 1,287.00 | 1,150 |
| 2023-05-02 | 1,140.00 | 1,340.00 | 1,140.00 | 1,340.00 | 1,340.00 | 1,169 |
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.