093510 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-23 | 2,015.00 | 2,015.00 | 2,015.00 | 2,015.00 | 2,015.00 | 1 |
| 2024-04-22 | 1,775.00 | 1,775.00 | 1,775.00 | 1,775.00 | 1,775.00 | 1 |
| 2024-04-19 | 1,775.00 | 1,775.00 | 1,775.00 | 1,775.00 | 1,775.00 | 1 |
| 2024-04-18 | 1,775.00 | 1,775.00 | 1,775.00 | 1,775.00 | 1,775.00 | 1 |
| 2024-04-17 | 2,085.00 | 2,085.00 | 2,085.00 | 2,085.00 | 2,085.00 | 1 |
| 2024-04-16 | 1,839.00 | 1,839.00 | 1,839.00 | 1,839.00 | 1,839.00 | 1 |
| 2024-04-15 | 1,889.00 | 1,889.00 | 1,889.00 | 1,889.00 | 1,889.00 | 0 |
| 2024-04-12 | 1,889.00 | 1,889.00 | 1,889.00 | 1,889.00 | 1,889.00 | 0 |
| 2024-04-11 | 1,889.00 | 1,889.00 | 1,889.00 | 1,889.00 | 1,889.00 | 1 |
| 2024-04-09 | 1,890.00 | 1,890.00 | 1,890.00 | 1,890.00 | 1,890.00 | 1 |
| 2024-04-08 | 1,891.00 | 1,891.00 | 1,890.00 | 1,890.00 | 1,890.00 | 2 |
| 2024-04-05 | 1,891.00 | 1,891.00 | 1,891.00 | 1,891.00 | 1,891.00 | 1 |
| 2024-04-04 | 1,893.00 | 1,893.00 | 1,893.00 | 1,893.00 | 1,893.00 | 1 |
| 2024-04-03 | 1,894.00 | 1,894.00 | 1,894.00 | 1,894.00 | 1,894.00 | 0 |
| 2024-04-02 | 1,894.00 | 1,894.00 | 1,894.00 | 1,894.00 | 1,894.00 | 1 |
| 2024-04-01 | 1,894.00 | 1,894.00 | 1,894.00 | 1,894.00 | 1,894.00 | 1 |
| 2024-03-29 | 1,894.00 | 1,894.00 | 1,894.00 | 1,894.00 | 1,894.00 | 1 |
| 2024-03-28 | 1,895.00 | 1,895.00 | 1,650.00 | 1,650.00 | 1,650.00 | 2 |
| 2024-03-27 | 1,950.00 | 1,950.00 | 1,445.00 | 1,650.00 | 1,650.00 | 83 |
| 2024-03-26 | 1,890.00 | 1,890.00 | 1,610.00 | 1,700.00 | 1,700.00 | 25 |
| 2024-03-25 | 1,894.00 | 1,894.00 | 1,894.00 | 1,894.00 | 1,894.00 | 1 |
| 2024-03-22 | 1,897.00 | 1,897.00 | 1,613.00 | 1,896.00 | 1,896.00 | 214 |
| 2024-03-21 | 1,897.00 | 1,897.00 | 1,690.00 | 1,897.00 | 1,897.00 | 20 |
| 2024-03-20 | 1,898.00 | 1,898.00 | 1,898.00 | 1,898.00 | 1,898.00 | 1 |
| 2024-03-19 | 1,898.00 | 1,898.00 | 1,898.00 | 1,898.00 | 1,898.00 | 1 |
| 2024-03-18 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 1 |
| 2024-03-15 | 1,887.00 | 1,887.00 | 1,604.00 | 1,678.00 | 1,678.00 | 26 |
| 2024-03-14 | 1,607.00 | 1,887.00 | 1,607.00 | 1,887.00 | 1,887.00 | 21 |
| 2024-03-13 | 1,890.00 | 1,890.00 | 1,890.00 | 1,890.00 | 1,890.00 | 1 |
| 2024-03-12 | 1,894.00 | 1,894.00 | 1,610.00 | 1,892.00 | 1,892.00 | 12 |
| 2024-03-11 | 1,894.00 | 1,894.00 | 1,894.00 | 1,894.00 | 1,894.00 | 1 |
| 2024-03-08 | 1,403.00 | 1,649.00 | 1,403.00 | 1,649.00 | 1,649.00 | 69 |
| 2024-03-07 | 1,780.00 | 1,780.00 | 1,780.00 | 1,780.00 | 1,780.00 | 0 |
| 2024-03-06 | 1,780.00 | 1,780.00 | 1,780.00 | 1,780.00 | 1,780.00 | 1 |
| 2024-03-05 | 1,402.00 | 1,646.00 | 1,402.00 | 1,646.00 | 1,646.00 | 11 |
| 2024-03-04 | 1,899.00 | 1,899.00 | 1,428.00 | 1,649.00 | 1,649.00 | 102 |
| 2024-02-29 | 1,780.00 | 1,780.00 | 1,513.00 | 1,679.00 | 1,679.00 | 92 |
| 2024-02-28 | 1,785.00 | 1,785.00 | 1,785.00 | 1,785.00 | 1,785.00 | 0 |
| 2024-02-27 | 1,519.00 | 1,785.00 | 1,519.00 | 1,785.00 | 1,785.00 | 61 |
| 2024-02-26 | 1,786.00 | 1,786.00 | 1,786.00 | 1,786.00 | 1,786.00 | 1 |
| 2024-02-23 | 1,690.00 | 1,690.00 | 1,690.00 | 1,690.00 | 1,690.00 | 0 |
| 2024-02-22 | 1,788.00 | 1,788.00 | 1,690.00 | 1,690.00 | 1,690.00 | 2 |
| 2024-02-21 | 1,794.00 | 1,794.00 | 1,794.00 | 1,794.00 | 1,794.00 | 0 |
| 2024-02-20 | 1,794.00 | 1,794.00 | 1,794.00 | 1,794.00 | 1,794.00 | 1 |
| 2024-02-19 | 1,680.00 | 1,680.00 | 1,680.00 | 1,680.00 | 1,680.00 | 0 |
| 2024-02-16 | 1,680.00 | 1,680.00 | 1,680.00 | 1,680.00 | 1,680.00 | 0 |
| 2024-02-15 | 1,692.00 | 1,797.00 | 1,528.00 | 1,680.00 | 1,680.00 | 338 |
| 2024-02-14 | 1,999.00 | 1,999.00 | 1,999.00 | 1,999.00 | 1,999.00 | 0 |
| 2024-02-13 | 1,692.00 | 1,999.00 | 1,692.00 | 1,999.00 | 1,999.00 | 60 |
| 2024-02-08 | 1,979.00 | 1,979.00 | 1,979.00 | 1,979.00 | 1,979.00 | 0 |
| 2024-02-07 | 2,275.00 | 2,275.00 | 1,692.00 | 1,979.00 | 1,979.00 | 23 |
| 2024-02-06 | 2,340.00 | 2,340.00 | 2,340.00 | 2,340.00 | 2,340.00 | 0 |
| 2024-02-05 | 1,990.00 | 2,340.00 | 1,990.00 | 2,340.00 | 2,340.00 | 2 |
| 2024-02-02 | 1,765.00 | 2,345.00 | 1,765.00 | 2,340.00 | 2,340.00 | 1,106 |
| 2024-02-01 | 2,075.00 | 2,075.00 | 2,075.00 | 2,075.00 | 2,075.00 | 1 |
| 2024-01-31 | 1,815.00 | 1,815.00 | 1,815.00 | 1,815.00 | 1,815.00 | 1 |
| 2024-01-30 | 2,135.00 | 2,135.00 | 2,135.00 | 2,135.00 | 2,135.00 | 1 |
| 2024-01-29 | 1,487.00 | 1,999.00 | 1,487.00 | 1,867.00 | 1,867.00 | 75 |
| 2024-01-26 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 0 |
| 2024-01-25 | 1,615.00 | 1,900.00 | 1,615.00 | 1,900.00 | 1,900.00 | 11 |
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.