092590 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-28 | 1,459.00 | 1,459.00 | 1,121.00 | 1,340.00 | 1,340.00 | 4 |
| 2023-04-27 | 1,299.00 | 1,299.00 | 1,299.00 | 1,299.00 | 1,299.00 | 0 |
| 2023-04-26 | 1,121.00 | 1,299.00 | 1,121.00 | 1,299.00 | 1,299.00 | 11 |
| 2023-04-25 | 1,299.00 | 1,299.00 | 1,299.00 | 1,299.00 | 1,299.00 | 0 |
| 2023-04-24 | 1,298.00 | 1,299.00 | 1,298.00 | 1,299.00 | 1,299.00 | 2,001 |
| 2023-04-21 | 1,424.00 | 1,424.00 | 1,319.00 | 1,319.00 | 1,319.00 | 21 |
| 2023-04-20 | 1,600.00 | 1,600.00 | 1,240.00 | 1,240.00 | 1,240.00 | 2,178 |
| 2023-04-19 | 1,950.00 | 1,950.00 | 1,444.00 | 1,444.00 | 1,444.00 | 156 |
| 2023-04-18 | 1,996.00 | 1,996.00 | 1,698.00 | 1,698.00 | 1,698.00 | 2 |
| 2023-04-17 | 1,997.00 | 1,997.00 | 1,997.00 | 1,997.00 | 1,997.00 | 1 |
| 2023-04-14 | 1,614.00 | 1,888.00 | 1,614.00 | 1,888.00 | 1,888.00 | 46 |
| 2023-04-13 | 1,898.00 | 1,898.00 | 1,898.00 | 1,898.00 | 1,898.00 | 1 |
| 2023-04-12 | 1,530.00 | 1,750.00 | 1,301.00 | 1,745.00 | 1,745.00 | 82 |
| 2023-04-11 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 0 |
| 2023-04-10 | 1,360.00 | 1,800.00 | 1,360.00 | 1,800.00 | 1,800.00 | 2 |
| 2023-04-07 | 1,688.00 | 1,688.00 | 1,688.00 | 1,688.00 | 1,688.00 | 0 |
| 2023-04-06 | 1,696.00 | 1,696.00 | 1,275.00 | 1,688.00 | 1,688.00 | 921 |
| 2023-04-05 | 1,275.00 | 1,500.00 | 1,275.00 | 1,499.00 | 1,499.00 | 10,128 |
| 2023-04-04 | 1,450.00 | 1,500.00 | 1,450.00 | 1,500.00 | 1,500.00 | 11 |
| 2023-04-03 | 1,336.00 | 1,570.00 | 1,336.00 | 1,570.00 | 1,570.00 | 811 |
| 2023-03-31 | 1,846.00 | 1,846.00 | 1,846.00 | 1,846.00 | 1,846.00 | 0 |
| 2023-03-30 | 1,846.00 | 1,846.00 | 1,846.00 | 1,846.00 | 1,846.00 | 1 |
| 2023-03-29 | 1,890.00 | 1,890.00 | 1,890.00 | 1,890.00 | 1,890.00 | 0 |
| 2023-03-28 | 1,890.00 | 1,890.00 | 1,890.00 | 1,890.00 | 1,890.00 | 1 |
| 2023-03-27 | 1,590.00 | 1,649.00 | 1,590.00 | 1,649.00 | 1,649.00 | 2 |
| 2023-03-24 | 1,975.00 | 1,975.00 | 1,975.00 | 1,975.00 | 1,975.00 | 0 |
| 2023-03-23 | 1,995.00 | 1,995.00 | 1,494.00 | 1,975.00 | 1,975.00 | 435 |
| 2023-03-22 | 1,757.00 | 1,757.00 | 1,757.00 | 1,757.00 | 1,757.00 | 1 |
| 2023-03-21 | 1,897.00 | 1,897.00 | 1,530.00 | 1,530.00 | 1,530.00 | 1,005 |
| 2023-03-20 | 1,948.00 | 1,948.00 | 1,800.00 | 1,800.00 | 1,800.00 | 7 |
| 2023-03-17 | 1,698.00 | 1,698.00 | 1,698.00 | 1,698.00 | 1,698.00 | 1 |
| 2023-03-16 | 1,997.00 | 1,997.00 | 1,997.00 | 1,997.00 | 1,997.00 | 1 |
| 2023-03-15 | 1,897.00 | 1,897.00 | 1,446.00 | 1,798.00 | 1,798.00 | 6 |
| 2023-03-14 | 1,799.00 | 1,799.00 | 1,484.00 | 1,698.00 | 1,698.00 | 5 |
| 2023-03-13 | 1,849.00 | 1,849.00 | 1,431.00 | 1,732.00 | 1,732.00 | 7 |
| 2023-03-10 | 1,978.00 | 1,978.00 | 1,683.00 | 1,683.00 | 1,683.00 | 1,693 |
| 2023-03-09 | 1,997.00 | 1,997.00 | 1,690.00 | 1,980.00 | 1,980.00 | 15 |
| 2023-03-08 | 1,988.00 | 1,988.00 | 1,988.00 | 1,988.00 | 1,988.00 | 1 |
| 2023-03-07 | 1,890.00 | 1,890.00 | 1,402.00 | 1,830.00 | 1,830.00 | 1,040 |
| 2023-03-06 | 1,703.00 | 1,703.00 | 1,649.00 | 1,649.00 | 1,649.00 | 11 |
| 2023-03-03 | 1,485.00 | 1,485.00 | 1,485.00 | 1,485.00 | 1,485.00 | 1,683 |
| 2023-03-02 | 1,747.00 | 1,747.00 | 1,747.00 | 1,747.00 | 1,747.00 | 1 |
| 2023-02-28 | 1,322.00 | 1,647.00 | 1,322.00 | 1,647.00 | 1,647.00 | 2 |
| 2023-02-27 | 1,555.00 | 1,555.00 | 1,555.00 | 1,555.00 | 1,555.00 | 1 |
| 2023-02-24 | 1,829.00 | 1,829.00 | 1,829.00 | 1,829.00 | 1,829.00 | 12 |
| 2023-02-23 | 1,599.00 | 1,599.00 | 1,599.00 | 1,599.00 | 1,599.00 | 2 |
| 2023-02-22 | 1,877.00 | 1,877.00 | 1,877.00 | 1,877.00 | 1,877.00 | 1 |
| 2023-02-21 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | 1 |
| 2023-02-20 | 1,439.00 | 1,439.00 | 1,439.00 | 1,439.00 | 1,439.00 | 1 |
| 2023-02-17 | 1,692.00 | 1,692.00 | 1,692.00 | 1,692.00 | 1,692.00 | 1 |
| 2023-02-16 | 1,990.00 | 1,990.00 | 1,990.00 | 1,990.00 | 1,990.00 | 1 |
| 2023-02-15 | 1,890.00 | 1,890.00 | 1,488.00 | 1,790.00 | 1,790.00 | 54 |
| 2023-02-14 | 1,400.00 | 1,750.00 | 1,400.00 | 1,750.00 | 1,750.00 | 2 |
| 2023-02-13 | 1,360.00 | 1,700.00 | 1,360.00 | 1,609.00 | 1,609.00 | 5 |
| 2023-02-10 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1 |
| 2023-02-09 | 1,700.00 | 1,700.00 | 1,313.00 | 1,542.00 | 1,542.00 | 5 |
| 2023-02-08 | 1,547.00 | 1,547.00 | 1,191.00 | 1,544.00 | 1,544.00 | 82 |
| 2023-02-07 | 1,401.00 | 1,650.00 | 1,401.00 | 1,401.00 | 1,401.00 | 42 |
| 2023-02-06 | 1,224.00 | 1,648.00 | 1,224.00 | 1,648.00 | 1,648.00 | 2 |
| 2023-02-03 | 1,438.00 | 1,439.00 | 1,438.00 | 1,438.00 | 1,438.00 | 2,006 |
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.