092590 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-23 | 929.00 | 1,090.00 | 929.00 | 1,090.00 | 1,090.00 | 2 |
| 2024-10-22 | 959.00 | 1,126.00 | 959.00 | 1,092.00 | 1,092.00 | 14 |
| 2024-10-21 | 1,135.00 | 1,135.00 | 1,128.00 | 1,128.00 | 1,128.00 | 94 |
| 2024-10-18 | 1,005.00 | 1,005.00 | 1,005.00 | 1,005.00 | 1,005.00 | 1 |
| 2024-10-17 | 876.00 | 1,029.00 | 876.00 | 876.00 | 876.00 | 308 |
| 2024-10-16 | 849.00 | 1,030.00 | 829.00 | 1,030.00 | 1,030.00 | 2,405 |
| 2024-10-15 | 915.00 | 915.00 | 915.00 | 915.00 | 915.00 | 2 |
| 2024-10-14 | 828.00 | 1,099.00 | 828.00 | 1,076.00 | 1,076.00 | 4,520 |
| 2024-10-11 | 800.00 | 980.00 | 800.00 | 974.00 | 974.00 | 19,796 |
| 2024-10-10 | 883.00 | 1,100.00 | 883.00 | 883.00 | 883.00 | 12,517 |
| 2024-10-08 | 816.00 | 1,040.00 | 797.00 | 1,038.00 | 1,038.00 | 35,012 |
| 2024-10-07 | 937.00 | 937.00 | 937.00 | 937.00 | 937.00 | 1,001 |
| 2024-10-04 | 1,104.00 | 1,104.00 | 1,104.00 | 1,104.00 | 1,104.00 | 0 |
| 2024-10-02 | 1,104.00 | 1,104.00 | 1,104.00 | 1,104.00 | 1,104.00 | 0 |
| 2024-09-30 | 1,105.00 | 1,105.00 | 941.00 | 1,104.00 | 1,104.00 | 394 |
| 2024-09-27 | 1,107.00 | 1,107.00 | 943.00 | 1,105.00 | 1,105.00 | 4 |
| 2024-09-26 | 1,109.00 | 1,109.00 | 1,108.00 | 1,108.00 | 1,108.00 | 3 |
| 2024-09-25 | 1,134.00 | 1,134.00 | 966.00 | 966.00 | 966.00 | 502 |
| 2024-09-24 | 1,139.00 | 1,139.00 | 969.00 | 1,135.00 | 1,135.00 | 22 |
| 2024-09-23 | 1,145.00 | 1,145.00 | 1,139.00 | 1,139.00 | 1,139.00 | 2 |
| 2024-09-20 | 950.00 | 1,022.00 | 948.00 | 999.00 | 999.00 | 2,629 |
| 2024-09-19 | 1,043.00 | 1,043.00 | 890.00 | 890.00 | 890.00 | 7,195 |
| 2024-09-13 | 1,048.00 | 1,048.00 | 871.00 | 1,043.00 | 1,043.00 | 494 |
| 2024-09-12 | 980.00 | 980.00 | 867.00 | 950.00 | 950.00 | 1,802 |
| 2024-09-11 | 989.00 | 989.00 | 850.00 | 989.00 | 989.00 | 203 |
| 2024-09-10 | 998.00 | 998.00 | 870.00 | 990.00 | 990.00 | 23 |
| 2024-09-09 | 1,001.00 | 1,001.00 | 850.00 | 990.00 | 990.00 | 1,002 |
| 2024-09-06 | 949.00 | 949.00 | 949.00 | 949.00 | 949.00 | 1 |
| 2024-09-05 | 979.00 | 979.00 | 800.00 | 862.00 | 862.00 | 12,284 |
| 2024-09-04 | 900.00 | 920.00 | 800.00 | 860.00 | 860.00 | 16,196 |
| 2024-09-03 | 978.00 | 978.00 | 745.00 | 920.00 | 920.00 | 4 |
| 2024-09-02 | 855.00 | 855.00 | 855.00 | 855.00 | 855.00 | 11 |
| 2024-08-30 | 909.00 | 1,005.00 | 773.00 | 1,005.00 | 1,005.00 | 119 |
| 2024-08-29 | 1,068.00 | 1,068.00 | 1,068.00 | 1,068.00 | 1,068.00 | 0 |
| 2024-08-28 | 796.00 | 1,074.00 | 796.00 | 1,068.00 | 1,068.00 | 156 |
| 2024-08-27 | 940.00 | 940.00 | 764.00 | 936.00 | 936.00 | 1,651 |
| 2024-08-26 | 898.00 | 898.00 | 750.00 | 897.00 | 897.00 | 5 |
| 2024-08-23 | 803.00 | 885.00 | 770.00 | 877.00 | 877.00 | 1,606 |
| 2024-08-22 | 768.00 | 770.00 | 768.00 | 770.00 | 770.00 | 216 |
| 2024-08-21 | 744.00 | 760.00 | 615.00 | 670.00 | 670.00 | 1,553 |
| 2024-08-20 | 800.00 | 800.00 | 635.00 | 661.00 | 661.00 | 3,180 |
| 2024-08-19 | 789.00 | 789.00 | 742.00 | 742.00 | 742.00 | 139 |
| 2024-08-16 | 791.00 | 791.00 | 700.00 | 700.00 | 700.00 | 3,035 |
| 2024-08-14 | 795.00 | 795.00 | 795.00 | 795.00 | 795.00 | 1 |
| 2024-08-13 | 797.00 | 797.00 | 797.00 | 797.00 | 797.00 | 11 |
| 2024-08-12 | 799.00 | 799.00 | 798.00 | 798.00 | 798.00 | 11 |
| 2024-08-09 | 801.00 | 801.00 | 800.00 | 800.00 | 800.00 | 111 |
| 2024-08-08 | 800.00 | 802.00 | 800.00 | 800.00 | 800.00 | 72 |
| 2024-08-07 | 802.00 | 802.00 | 802.00 | 802.00 | 802.00 | 1 |
| 2024-08-06 | 803.00 | 803.00 | 802.00 | 802.00 | 802.00 | 2 |
| 2024-08-05 | 805.00 | 806.00 | 803.00 | 803.00 | 803.00 | 1,761 |
| 2024-08-02 | 806.00 | 806.00 | 806.00 | 806.00 | 806.00 | 13 |
| 2024-08-01 | 948.00 | 948.00 | 948.00 | 948.00 | 948.00 | 1 |
| 2024-07-31 | 862.00 | 900.00 | 862.00 | 896.00 | 896.00 | 75 |
| 2024-07-30 | 865.00 | 865.00 | 862.00 | 862.00 | 862.00 | 101 |
| 2024-07-29 | 990.00 | 990.00 | 754.00 | 754.00 | 754.00 | 3 |
| 2024-07-26 | 970.00 | 996.00 | 806.00 | 887.00 | 887.00 | 7 |
| 2024-07-25 | 996.00 | 996.00 | 839.00 | 947.00 | 947.00 | 39 |
| 2024-07-24 | 987.00 | 987.00 | 987.00 | 987.00 | 987.00 | 1 |
| 2024-07-23 | 990.00 | 990.00 | 990.00 | 990.00 | 990.00 | 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.