092590 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-07 | 1,975.00 | 1,975.00 | 1,740.00 | 1,940.00 | 1,940.00 | 3 |
| 2022-11-04 | 2,240.00 | 2,240.00 | 1,685.00 | 2,045.00 | 2,045.00 | 9 |
| 2022-11-03 | 2,000.00 | 2,000.00 | 1,625.00 | 1,980.00 | 1,980.00 | 3 |
| 2022-11-02 | 1,910.00 | 1,910.00 | 1,910.00 | 1,910.00 | 1,910.00 | 1 |
| 2022-11-01 | 1,980.00 | 1,980.00 | 1,980.00 | 1,980.00 | 1,980.00 | 0 |
| 2022-10-31 | 1,980.00 | 1,980.00 | 1,980.00 | 1,980.00 | 1,980.00 | 1 |
| 2022-10-28 | 2,045.00 | 2,045.00 | 2,045.00 | 2,045.00 | 2,045.00 | 0 |
| 2022-10-27 | 2,065.00 | 2,065.00 | 1,545.00 | 2,045.00 | 2,045.00 | 103 |
| 2022-10-26 | 1,900.00 | 1,900.00 | 1,535.00 | 1,815.00 | 1,815.00 | 158 |
| 2022-10-25 | 1,805.00 | 1,805.00 | 1,805.00 | 1,805.00 | 1,805.00 | 1 |
| 2022-10-24 | 1,585.00 | 1,585.00 | 1,585.00 | 1,585.00 | 1,585.00 | 1 |
| 2022-10-21 | 1,830.00 | 1,830.00 | 1,390.00 | 1,390.00 | 1,390.00 | 14 |
| 2022-10-20 | 1,820.00 | 1,820.00 | 1,375.00 | 1,630.00 | 1,630.00 | 22 |
| 2022-10-19 | 1,840.00 | 1,840.00 | 1,615.00 | 1,615.00 | 1,615.00 | 5 |
| 2022-10-18 | 1,905.00 | 1,905.00 | 1,905.00 | 1,905.00 | 1,905.00 | 0 |
| 2022-10-17 | 1,905.00 | 1,905.00 | 1,905.00 | 1,905.00 | 1,905.00 | 1 |
| 2022-10-14 | 1,675.00 | 1,675.00 | 1,675.00 | 1,675.00 | 1,675.00 | 2 |
| 2022-10-13 | 1,965.00 | 1,965.00 | 1,965.00 | 1,965.00 | 1,965.00 | 1 |
| 2022-10-12 | 1,845.00 | 1,845.00 | 1,390.00 | 1,720.00 | 1,720.00 | 1,001 |
| 2022-10-11 | 1,650.00 | 1,650.00 | 1,630.00 | 1,630.00 | 1,630.00 | 2 |
| 2022-10-07 | 1,575.00 | 1,575.00 | 1,575.00 | 1,575.00 | 1,575.00 | 1 |
| 2022-10-06 | 1,850.00 | 1,850.00 | 1,850.00 | 1,850.00 | 1,850.00 | 1 |
| 2022-10-05 | 1,955.00 | 1,955.00 | 1,635.00 | 1,635.00 | 1,635.00 | 4 |
| 2022-10-04 | 1,920.00 | 1,920.00 | 1,920.00 | 1,920.00 | 1,920.00 | 1 |
| 2022-09-30 | 1,975.00 | 1,975.00 | 1,685.00 | 1,685.00 | 1,685.00 | 2 |
| 2022-09-29 | 1,980.00 | 1,980.00 | 1,980.00 | 1,980.00 | 1,980.00 | 1 |
| 2022-09-28 | 1,895.00 | 1,895.00 | 1,895.00 | 1,895.00 | 1,895.00 | 4 |
| 2022-09-27 | 1,880.00 | 1,880.00 | 1,880.00 | 1,880.00 | 1,880.00 | 1 |
| 2022-09-26 | 1,660.00 | 1,660.00 | 1,660.00 | 1,660.00 | 1,660.00 | 1 |
| 2022-09-23 | 1,675.00 | 1,675.00 | 1,675.00 | 1,675.00 | 1,675.00 | 1 |
| 2022-09-22 | 1,965.00 | 1,965.00 | 1,965.00 | 1,965.00 | 1,965.00 | 1 |
| 2022-09-21 | 1,985.00 | 1,985.00 | 1,520.00 | 1,730.00 | 1,730.00 | 3 |
| 2022-09-20 | 1,915.00 | 1,915.00 | 1,435.00 | 1,785.00 | 1,785.00 | 156 |
| 2022-09-19 | 1,450.00 | 1,685.00 | 1,450.00 | 1,685.00 | 1,685.00 | 381 |
| 2022-09-16 | 1,595.00 | 1,595.00 | 1,595.00 | 1,595.00 | 1,595.00 | 1 |
| 2022-09-15 | 1,680.00 | 1,880.00 | 1,430.00 | 1,680.00 | 1,680.00 | 2,498 |
| 2022-09-14 | 1,685.00 | 1,685.00 | 1,445.00 | 1,680.00 | 1,680.00 | 2,306 |
| 2022-09-13 | 1,770.00 | 1,770.00 | 1,595.00 | 1,700.00 | 1,700.00 | 5 |
| 2022-09-08 | 1,590.00 | 1,590.00 | 1,590.00 | 1,590.00 | 1,590.00 | 81 |
| 2022-09-07 | 1,870.00 | 1,870.00 | 1,870.00 | 1,870.00 | 1,870.00 | 1 |
| 2022-09-06 | 1,870.00 | 1,870.00 | 1,870.00 | 1,870.00 | 1,870.00 | 1 |
| 2022-09-05 | 1,715.00 | 1,715.00 | 1,715.00 | 1,715.00 | 1,715.00 | 1 |
| 2022-09-02 | 1,765.00 | 1,765.00 | 1,765.00 | 1,765.00 | 1,765.00 | 0 |
| 2022-09-01 | 1,765.00 | 1,765.00 | 1,765.00 | 1,765.00 | 1,765.00 | 101 |
| 2022-08-31 | 1,595.00 | 1,595.00 | 1,360.00 | 1,580.00 | 1,580.00 | 402 |
| 2022-08-30 | 1,650.00 | 1,650.00 | 1,405.00 | 1,600.00 | 1,600.00 | 7,844 |
| 2022-08-29 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | 1 |
| 2022-08-26 | 1,630.00 | 1,695.00 | 1,625.00 | 1,695.00 | 1,695.00 | 5,409 |
| 2022-08-25 | 1,910.00 | 1,910.00 | 1,690.00 | 1,910.00 | 1,910.00 | 92 |
| 2022-08-24 | 1,690.00 | 1,690.00 | 1,690.00 | 1,690.00 | 1,690.00 | 200 |
| 2022-08-23 | 2,050.00 | 2,050.00 | 1,560.00 | 1,985.00 | 1,985.00 | 26 |
| 2022-08-22 | 2,145.00 | 2,145.00 | 2,145.00 | 2,145.00 | 2,145.00 | 0 |
| 2022-08-19 | 1,620.00 | 2,145.00 | 1,620.00 | 2,145.00 | 2,145.00 | 201 |
| 2022-08-18 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 1 |
| 2022-08-17 | 1,995.00 | 1,995.00 | 1,510.00 | 1,720.00 | 1,720.00 | 7,646 |
| 2022-08-16 | 1,640.00 | 1,880.00 | 1,620.00 | 1,775.00 | 1,775.00 | 4,406 |
| 2022-08-12 | 2,325.00 | 2,325.00 | 1,775.00 | 1,900.00 | 1,900.00 | 9,535 |
| 2022-08-11 | 2,090.00 | 2,700.00 | 2,085.00 | 2,085.00 | 2,085.00 | 748 |
| 2022-08-10 | 2,000.00 | 2,490.00 | 2,000.00 | 2,450.00 | 2,450.00 | 810 |
| 2022-08-09 | 1,795.00 | 2,350.00 | 1,795.00 | 2,350.00 | 2,350.00 | 7,982 |
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.