093510 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-22 | 3,685.00 | 3,685.00 | 3,550.00 | 3,550.00 | 3,550.00 | 6 |
| 2024-07-19 | 3,275.00 | 3,275.00 | 3,275.00 | 3,275.00 | 3,275.00 | 1 |
| 2024-07-18 | 2,880.00 | 3,240.00 | 2,450.00 | 2,940.00 | 2,940.00 | 304 |
| 2024-07-17 | 3,050.00 | 3,050.00 | 2,880.00 | 2,880.00 | 2,880.00 | 7 |
| 2024-07-16 | 2,790.00 | 2,790.00 | 2,790.00 | 2,790.00 | 2,790.00 | 0 |
| 2024-07-15 | 2,890.00 | 2,890.00 | 2,790.00 | 2,790.00 | 2,790.00 | 44 |
| 2024-07-12 | 2,585.00 | 2,585.00 | 2,585.00 | 2,585.00 | 2,585.00 | 1 |
| 2024-07-11 | 2,590.00 | 2,590.00 | 2,590.00 | 2,590.00 | 2,590.00 | 1 |
| 2024-07-10 | 2,550.00 | 2,550.00 | 2,295.00 | 2,295.00 | 2,295.00 | 27 |
| 2024-07-09 | 2,390.00 | 2,390.00 | 2,245.00 | 2,245.00 | 2,245.00 | 31 |
| 2024-07-08 | 2,100.00 | 2,100.00 | 2,080.00 | 2,080.00 | 2,080.00 | 12 |
| 2024-07-05 | 1,646.00 | 2,090.00 | 1,646.00 | 2,090.00 | 2,090.00 | 32 |
| 2024-07-04 | 1,436.00 | 1,940.00 | 1,436.00 | 1,936.00 | 1,936.00 | 462 |
| 2024-07-03 | 1,500.00 | 1,721.00 | 1,275.00 | 1,689.00 | 1,689.00 | 67 |
| 2024-07-02 | 1,643.00 | 1,643.00 | 1,215.00 | 1,500.00 | 1,500.00 | 5 |
| 2024-07-01 | 1,584.00 | 1,584.00 | 1,180.00 | 1,429.00 | 1,429.00 | 62 |
| 2024-06-28 | 1,399.00 | 1,399.00 | 1,045.00 | 1,378.00 | 1,378.00 | 1,269 |
| 2024-06-27 | 1,600.00 | 1,600.00 | 1,229.00 | 1,229.00 | 1,229.00 | 382 |
| 2024-06-26 | 1,445.00 | 1,445.00 | 1,445.00 | 1,445.00 | 1,445.00 | 3 |
| 2024-06-25 | 1,710.00 | 1,998.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,663 |
| 2024-06-24 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 1 |
| 2024-06-21 | 1,895.00 | 1,895.00 | 1,403.00 | 1,749.00 | 1,749.00 | 100 |
| 2024-06-20 | 1,892.00 | 1,892.00 | 1,401.00 | 1,650.00 | 1,650.00 | 206 |
| 2024-06-19 | 1,648.00 | 1,648.00 | 1,648.00 | 1,648.00 | 1,648.00 | 1 |
| 2024-06-18 | 1,938.00 | 1,938.00 | 1,938.00 | 1,938.00 | 1,938.00 | 1 |
| 2024-06-17 | 1,693.00 | 1,693.00 | 1,693.00 | 1,693.00 | 1,693.00 | 2 |
| 2024-06-14 | 2,040.00 | 2,040.00 | 1,750.00 | 1,991.00 | 1,991.00 | 81 |
| 2024-06-13 | 2,110.00 | 2,110.00 | 2,110.00 | 2,110.00 | 2,110.00 | 0 |
| 2024-06-12 | 2,110.00 | 2,110.00 | 2,110.00 | 2,110.00 | 2,110.00 | 1 |
| 2024-06-11 | 1,850.00 | 1,850.00 | 1,850.00 | 1,850.00 | 1,850.00 | 5 |
| 2024-06-10 | 2,250.00 | 2,250.00 | 2,175.00 | 2,175.00 | 2,175.00 | 8 |
| 2024-06-07 | 1,985.00 | 1,985.00 | 1,982.00 | 1,982.00 | 1,982.00 | 45 |
| 2024-06-05 | 1,732.00 | 1,732.00 | 1,732.00 | 1,732.00 | 1,732.00 | 1 |
| 2024-06-04 | 1,507.00 | 1,507.00 | 1,507.00 | 1,507.00 | 1,507.00 | 6 |
| 2024-06-03 | 1,700.00 | 1,777.00 | 1,315.00 | 1,772.00 | 1,772.00 | 90 |
| 2024-05-31 | 1,547.00 | 1,547.00 | 1,547.00 | 1,547.00 | 1,547.00 | 1 |
| 2024-05-30 | 1,821.00 | 1,821.00 | 1,348.00 | 1,820.00 | 1,820.00 | 32 |
| 2024-05-29 | 1,585.00 | 1,585.00 | 1,585.00 | 1,585.00 | 1,585.00 | 1 |
| 2024-05-28 | 1,869.00 | 1,869.00 | 1,864.00 | 1,864.00 | 1,864.00 | 10 |
| 2024-05-27 | 1,760.00 | 1,760.00 | 1,760.00 | 1,760.00 | 1,760.00 | 1 |
| 2024-05-24 | 2,100.00 | 2,100.00 | 1,594.00 | 2,070.00 | 2,070.00 | 51 |
| 2024-05-23 | 1,875.00 | 1,875.00 | 1,875.00 | 1,875.00 | 1,875.00 | 1 |
| 2024-05-22 | 1,876.00 | 1,876.00 | 1,876.00 | 1,876.00 | 1,876.00 | 1 |
| 2024-05-21 | 1,878.00 | 1,878.00 | 1,878.00 | 1,878.00 | 1,878.00 | 1 |
| 2024-05-20 | 1,880.00 | 1,880.00 | 1,880.00 | 1,880.00 | 1,880.00 | 1 |
| 2024-05-17 | 1,402.00 | 1,895.00 | 1,402.00 | 1,648.00 | 1,648.00 | 99 |
| 2024-05-16 | 1,890.00 | 1,890.00 | 1,402.00 | 1,649.00 | 1,649.00 | 542 |
| 2024-05-14 | 1,872.00 | 1,872.00 | 1,872.00 | 1,872.00 | 1,872.00 | 0 |
| 2024-05-13 | 1,872.00 | 1,872.00 | 1,872.00 | 1,872.00 | 1,872.00 | 1 |
| 2024-05-10 | 1,874.00 | 1,874.00 | 1,874.00 | 1,874.00 | 1,874.00 | 110 |
| 2024-05-09 | 1,877.00 | 1,877.00 | 1,877.00 | 1,877.00 | 1,877.00 | 1 |
| 2024-05-08 | 1,878.00 | 1,878.00 | 1,878.00 | 1,878.00 | 1,878.00 | 1 |
| 2024-05-07 | 1,880.00 | 1,880.00 | 1,880.00 | 1,880.00 | 1,880.00 | 3 |
| 2024-05-03 | 1,893.00 | 1,893.00 | 1,402.00 | 1,647.00 | 1,647.00 | 106 |
| 2024-05-02 | 1,900.00 | 1,900.00 | 1,428.00 | 1,649.00 | 1,649.00 | 100 |
| 2024-04-30 | 1,679.00 | 1,679.00 | 1,679.00 | 1,679.00 | 1,679.00 | 1 |
| 2024-04-29 | 1,869.00 | 1,869.00 | 1,423.00 | 1,649.00 | 1,649.00 | 644 |
| 2024-04-26 | 1,969.00 | 1,969.00 | 1,969.00 | 1,969.00 | 1,969.00 | 0 |
| 2024-04-25 | 1,969.00 | 1,969.00 | 1,969.00 | 1,969.00 | 1,969.00 | 1 |
| 2024-04-24 | 1,715.00 | 1,715.00 | 1,715.00 | 1,715.00 | 1,715.00 | 1 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.