092590 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-12 | 4,865.00 | 4,865.00 | 4,635.00 | 4,640.00 | 4,640.00 | 43 |
| 2021-11-11 | 4,545.00 | 4,545.00 | 4,165.00 | 4,380.00 | 4,380.00 | 1,292 |
| 2021-11-10 | 4,600.00 | 4,600.00 | 4,150.00 | 4,590.00 | 4,590.00 | 3,449 |
| 2021-11-09 | 4,790.00 | 4,790.00 | 4,500.00 | 4,760.00 | 4,760.00 | 1,411 |
| 2021-11-08 | 4,660.00 | 4,790.00 | 4,535.00 | 4,790.00 | 4,790.00 | 811 |
| 2021-11-05 | 4,925.00 | 5,200.00 | 4,660.00 | 4,965.00 | 4,965.00 | 1,493 |
| 2021-11-04 | 5,020.00 | 5,200.00 | 4,905.00 | 5,170.00 | 5,170.00 | 4,747 |
| 2021-11-03 | 4,620.00 | 5,000.00 | 4,620.00 | 5,000.00 | 5,000.00 | 238 |
| 2021-11-02 | 4,985.00 | 5,190.00 | 4,590.00 | 4,995.00 | 4,995.00 | 4,662 |
| 2021-11-01 | 4,555.00 | 5,090.00 | 4,555.00 | 4,985.00 | 4,985.00 | 9,031 |
| 2021-10-29 | 5,340.00 | 5,340.00 | 4,915.00 | 5,050.00 | 5,050.00 | 2,504 |
| 2021-10-28 | 5,050.00 | 5,690.00 | 5,050.00 | 5,400.00 | 5,400.00 | 24,188 |
| 2021-10-27 | 5,990.00 | 5,990.00 | 4,995.00 | 5,250.00 | 5,250.00 | 239,472 |
| 2021-10-26 | 5,190.00 | 5,420.00 | 5,190.00 | 5,420.00 | 5,420.00 | 12 |
| 2021-10-25 | 5,900.00 | 6,000.00 | 5,150.00 | 5,510.00 | 5,510.00 | 1,577 |
| 2021-10-22 | 5,900.00 | 6,000.00 | 5,530.00 | 6,000.00 | 6,000.00 | 455 |
| 2021-10-21 | 6,490.00 | 6,490.00 | 6,490.00 | 6,490.00 | 6,490.00 | 5 |
| 2021-10-20 | 6,100.00 | 6,100.00 | 6,100.00 | 6,100.00 | 6,100.00 | 1 |
| 2021-10-19 | 6,100.00 | 6,100.00 | 5,600.00 | 6,000.00 | 6,000.00 | 1,102 |
| 2021-10-18 | 5,390.00 | 5,900.00 | 5,100.00 | 5,900.00 | 5,900.00 | 3,771 |
| 2021-10-15 | 6,130.00 | 6,130.00 | 5,000.00 | 5,990.00 | 5,990.00 | 1,791 |
| 2021-10-14 | 5,000.00 | 5,750.00 | 5,000.00 | 5,750.00 | 5,750.00 | 908 |
← NewerPage 21 of 21 · 1,222 trading days
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.