092590 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-02 | 1,691.00 | 1,691.00 | 1,691.00 | 1,691.00 | 1,691.00 | 1 |
| 2023-02-01 | 1,654.00 | 1,989.00 | 1,654.00 | 1,989.00 | 1,989.00 | 2 |
| 2023-01-31 | 1,945.00 | 1,945.00 | 1,945.00 | 1,945.00 | 1,945.00 | 1 |
| 2023-01-30 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1 |
| 2023-01-27 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 0 |
| 2023-01-26 | 1,315.00 | 1,550.00 | 1,315.00 | 1,550.00 | 1,550.00 | 2 |
| 2023-01-25 | 1,494.00 | 1,546.00 | 1,494.00 | 1,546.00 | 1,546.00 | 4 |
| 2023-01-20 | 1,690.00 | 1,690.00 | 1,275.00 | 1,570.00 | 1,570.00 | 3 |
| 2023-01-19 | 1,275.00 | 1,495.00 | 1,275.00 | 1,495.00 | 1,495.00 | 599 |
| 2023-01-18 | 1,310.00 | 1,565.00 | 1,310.00 | 1,490.00 | 1,490.00 | 3 |
| 2023-01-17 | 1,380.00 | 1,540.00 | 1,380.00 | 1,540.00 | 1,540.00 | 709 |
| 2023-01-16 | 1,280.00 | 1,550.00 | 1,280.00 | 1,520.00 | 1,520.00 | 5 |
| 2023-01-13 | 1,505.00 | 1,505.00 | 1,505.00 | 1,505.00 | 1,505.00 | 1 |
| 2023-01-12 | 1,565.00 | 1,565.00 | 1,270.00 | 1,520.00 | 1,520.00 | 3 |
| 2023-01-11 | 1,490.00 | 1,490.00 | 1,490.00 | 1,490.00 | 1,490.00 | 1 |
| 2023-01-10 | 1,720.00 | 1,720.00 | 1,300.00 | 1,465.00 | 1,465.00 | 5 |
| 2023-01-09 | 1,545.00 | 1,545.00 | 1,545.00 | 1,545.00 | 1,545.00 | 0 |
| 2023-01-06 | 1,425.00 | 1,545.00 | 1,425.00 | 1,545.00 | 1,545.00 | 17 |
| 2023-01-05 | 1,675.00 | 1,675.00 | 1,675.00 | 1,675.00 | 1,675.00 | 1 |
| 2023-01-04 | 1,395.00 | 1,500.00 | 1,395.00 | 1,500.00 | 1,500.00 | 105 |
| 2023-01-03 | 1,390.00 | 1,640.00 | 1,390.00 | 1,640.00 | 1,640.00 | 1,387 |
| 2023-01-02 | 1,635.00 | 1,635.00 | 1,635.00 | 1,635.00 | 1,635.00 | 1 |
| 2022-12-29 | 1,380.00 | 1,440.00 | 1,380.00 | 1,440.00 | 1,440.00 | 46 |
| 2022-12-28 | 1,395.00 | 1,450.00 | 1,395.00 | 1,450.00 | 1,450.00 | 32 |
| 2022-12-27 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 10 |
| 2022-12-26 | 1,750.00 | 1,750.00 | 1,330.00 | 1,690.00 | 1,690.00 | 452 |
| 2022-12-23 | 1,400.00 | 1,870.00 | 1,395.00 | 1,545.00 | 1,545.00 | 162 |
| 2022-12-22 | 2,020.00 | 2,020.00 | 1,520.00 | 1,640.00 | 1,640.00 | 29 |
| 2022-12-21 | 1,785.00 | 1,785.00 | 1,785.00 | 1,785.00 | 1,785.00 | 1 |
| 2022-12-20 | 2,100.00 | 2,100.00 | 2,100.00 | 2,100.00 | 2,100.00 | 1 |
| 2022-12-19 | 2,165.00 | 2,165.00 | 2,165.00 | 2,165.00 | 2,165.00 | 0 |
| 2022-12-16 | 2,165.00 | 2,165.00 | 2,165.00 | 2,165.00 | 2,165.00 | 1 |
| 2022-12-15 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 1 |
| 2022-12-14 | 2,230.00 | 2,230.00 | 2,230.00 | 2,230.00 | 2,230.00 | 1 |
| 2022-12-13 | 1,975.00 | 1,975.00 | 1,975.00 | 1,975.00 | 1,975.00 | 1 |
| 2022-12-12 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | 1 |
| 2022-12-09 | 1,400.00 | 1,730.00 | 1,400.00 | 1,730.00 | 1,730.00 | 201 |
| 2022-12-08 | 1,515.00 | 1,525.00 | 1,515.00 | 1,525.00 | 1,525.00 | 4 |
| 2022-12-07 | 1,405.00 | 1,695.00 | 1,380.00 | 1,550.00 | 1,550.00 | 1,195 |
| 2022-12-06 | 1,480.00 | 1,640.00 | 1,465.00 | 1,620.00 | 1,620.00 | 30 |
| 2022-12-05 | 1,950.00 | 1,950.00 | 1,465.00 | 1,720.00 | 1,720.00 | 3 |
| 2022-12-02 | 1,815.00 | 1,815.00 | 1,565.00 | 1,720.00 | 1,720.00 | 43 |
| 2022-12-01 | 1,840.00 | 1,840.00 | 1,840.00 | 1,840.00 | 1,840.00 | 1 |
| 2022-11-30 | 1,505.00 | 1,685.00 | 1,490.00 | 1,650.00 | 1,650.00 | 71 |
| 2022-11-29 | 2,200.00 | 2,200.00 | 1,655.00 | 1,750.00 | 1,750.00 | 148 |
| 2022-11-28 | 1,730.00 | 1,945.00 | 1,730.00 | 1,945.00 | 1,945.00 | 3 |
| 2022-11-25 | 1,740.00 | 2,035.00 | 1,740.00 | 2,035.00 | 2,035.00 | 28 |
| 2022-11-24 | 2,045.00 | 2,045.00 | 2,045.00 | 2,045.00 | 2,045.00 | 1 |
| 2022-11-23 | 1,660.00 | 1,795.00 | 1,660.00 | 1,795.00 | 1,795.00 | 5 |
| 2022-11-22 | 2,210.00 | 2,210.00 | 1,675.00 | 1,950.00 | 1,950.00 | 23 |
| 2022-11-21 | 1,750.00 | 1,970.00 | 1,750.00 | 1,970.00 | 1,970.00 | 9 |
| 2022-11-18 | 1,985.00 | 1,985.00 | 1,985.00 | 1,985.00 | 1,985.00 | 1 |
| 2022-11-17 | 1,790.00 | 1,790.00 | 1,410.00 | 1,750.00 | 1,750.00 | 518 |
| 2022-11-16 | 2,200.00 | 2,200.00 | 1,645.00 | 1,645.00 | 1,645.00 | 339 |
| 2022-11-15 | 2,310.00 | 2,310.00 | 1,725.00 | 1,935.00 | 1,935.00 | 12 |
| 2022-11-14 | 2,025.00 | 2,025.00 | 2,025.00 | 2,025.00 | 2,025.00 | 4 |
| 2022-11-11 | 2,400.00 | 2,400.00 | 2,400.00 | 2,400.00 | 2,400.00 | 0 |
| 2022-11-10 | 2,400.00 | 2,400.00 | 2,400.00 | 2,400.00 | 2,400.00 | 1 |
| 2022-11-09 | 2,165.00 | 2,165.00 | 1,865.00 | 2,145.00 | 2,145.00 | 3 |
| 2022-11-08 | 2,190.00 | 2,190.00 | 2,190.00 | 2,190.00 | 2,190.00 | 1 |
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.