093510 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-24 | 1,661.00 | 1,900.00 | 1,661.00 | 1,900.00 | 1,900.00 | 17 |
| 2024-01-23 | 1,750.00 | 1,953.00 | 1,750.00 | 1,953.00 | 1,953.00 | 21 |
| 2024-01-22 | 1,954.00 | 1,954.00 | 1,954.00 | 1,954.00 | 1,954.00 | 1 |
| 2024-01-19 | 1,496.00 | 1,496.00 | 1,496.00 | 1,496.00 | 1,496.00 | 0 |
| 2024-01-18 | 1,496.00 | 1,496.00 | 1,496.00 | 1,496.00 | 1,496.00 | 0 |
| 2024-01-17 | 1,496.00 | 1,496.00 | 1,496.00 | 1,496.00 | 1,496.00 | 0 |
| 2024-01-16 | 1,496.00 | 1,496.00 | 1,496.00 | 1,496.00 | 1,496.00 | 0 |
| 2024-01-15 | 1,496.00 | 2,010.00 | 1,496.00 | 1,496.00 | 1,496.00 | 621 |
| 2024-01-12 | 1,760.00 | 1,760.00 | 1,760.00 | 1,760.00 | 1,760.00 | 1 |
| 2024-01-11 | 1,848.00 | 2,095.00 | 1,571.00 | 2,070.00 | 2,070.00 | 538 |
| 2024-01-10 | 1,849.00 | 1,849.00 | 1,849.00 | 1,849.00 | 1,849.00 | 0 |
| 2024-01-09 | 1,850.00 | 1,850.00 | 1,475.00 | 1,849.00 | 1,849.00 | 1,214 |
| 2024-01-08 | 2,040.00 | 2,040.00 | 2,040.00 | 2,040.00 | 2,040.00 | 0 |
| 2024-01-05 | 2,040.00 | 2,040.00 | 2,040.00 | 2,040.00 | 2,040.00 | 1 |
| 2024-01-04 | 2,375.00 | 2,375.00 | 1,785.00 | 1,785.00 | 1,785.00 | 21 |
| 2024-01-03 | 2,095.00 | 2,095.00 | 2,095.00 | 2,095.00 | 2,095.00 | 1 |
| 2024-01-02 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | 0 |
| 2023-12-28 | 1,765.00 | 1,950.00 | 1,765.00 | 1,950.00 | 1,950.00 | 3 |
| 2023-12-27 | 1,780.00 | 2,085.00 | 1,780.00 | 2,075.00 | 2,075.00 | 34 |
| 2023-12-26 | 2,100.00 | 2,100.00 | 2,100.00 | 2,100.00 | 2,100.00 | 0 |
| 2023-12-22 | 2,100.00 | 2,100.00 | 2,100.00 | 2,100.00 | 2,100.00 | 0 |
| 2023-12-21 | 2,100.00 | 2,100.00 | 2,100.00 | 2,100.00 | 2,100.00 | 1 |
| 2023-12-20 | 1,855.00 | 1,855.00 | 1,855.00 | 1,855.00 | 1,855.00 | 50 |
| 2023-12-19 | 2,180.00 | 2,180.00 | 2,180.00 | 2,180.00 | 2,180.00 | 1 |
| 2023-12-18 | 2,205.00 | 2,205.00 | 1,640.00 | 2,100.00 | 2,100.00 | 2,705 |
| 2023-12-15 | 1,977.00 | 1,977.00 | 1,977.00 | 1,977.00 | 1,977.00 | 0 |
| 2023-12-14 | 1,977.00 | 1,977.00 | 1,977.00 | 1,977.00 | 1,977.00 | 0 |
| 2023-12-13 | 1,689.00 | 1,977.00 | 1,689.00 | 1,977.00 | 1,977.00 | 11 |
| 2023-12-12 | 1,987.00 | 1,987.00 | 1,987.00 | 1,987.00 | 1,987.00 | 2 |
| 2023-12-11 | 2,055.00 | 2,055.00 | 2,055.00 | 2,055.00 | 2,055.00 | 0 |
| 2023-12-08 | 2,055.00 | 2,055.00 | 2,055.00 | 2,055.00 | 2,055.00 | 0 |
| 2023-12-07 | 2,055.00 | 2,055.00 | 2,055.00 | 2,055.00 | 2,055.00 | 0 |
| 2023-12-06 | 2,055.00 | 2,055.00 | 2,055.00 | 2,055.00 | 2,055.00 | 1 |
| 2023-12-05 | 2,130.00 | 2,130.00 | 2,130.00 | 2,130.00 | 2,130.00 | 0 |
| 2023-12-04 | 2,130.00 | 2,130.00 | 2,130.00 | 2,130.00 | 2,130.00 | 0 |
| 2023-12-01 | 1,860.00 | 2,130.00 | 1,860.00 | 2,130.00 | 2,130.00 | 2 |
| 2023-11-30 | 2,185.00 | 2,185.00 | 2,185.00 | 2,185.00 | 2,185.00 | 0 |
| 2023-11-29 | 2,185.00 | 2,185.00 | 2,185.00 | 2,185.00 | 2,185.00 | 1 |
| 2023-11-28 | 2,285.00 | 2,285.00 | 2,285.00 | 2,285.00 | 2,285.00 | 0 |
| 2023-11-27 | 2,285.00 | 2,285.00 | 2,285.00 | 2,285.00 | 2,285.00 | 1 |
| 2023-11-24 | 2,035.00 | 2,035.00 | 2,035.00 | 2,035.00 | 2,035.00 | 0 |
| 2023-11-23 | 2,035.00 | 2,035.00 | 2,035.00 | 2,035.00 | 2,035.00 | 0 |
| 2023-11-22 | 2,035.00 | 2,035.00 | 2,035.00 | 2,035.00 | 2,035.00 | 0 |
| 2023-11-21 | 2,035.00 | 2,035.00 | 2,035.00 | 2,035.00 | 2,035.00 | 1 |
| 2023-11-20 | 1,530.00 | 1,797.00 | 1,530.00 | 1,797.00 | 1,797.00 | 2 |
| 2023-11-17 | 2,045.00 | 2,045.00 | 2,045.00 | 2,045.00 | 2,045.00 | 0 |
| 2023-11-16 | 2,045.00 | 2,045.00 | 2,045.00 | 2,045.00 | 2,045.00 | 1 |
| 2023-11-15 | 2,095.00 | 2,095.00 | 2,095.00 | 2,095.00 | 2,095.00 | 0 |
| 2023-11-14 | 1,775.00 | 2,095.00 | 1,775.00 | 2,095.00 | 2,095.00 | 2 |
| 2023-11-13 | 2,165.00 | 2,165.00 | 2,165.00 | 2,165.00 | 2,165.00 | 0 |
| 2023-11-10 | 2,165.00 | 2,165.00 | 2,165.00 | 2,165.00 | 2,165.00 | 0 |
| 2023-11-09 | 2,230.00 | 2,230.00 | 1,944.00 | 2,165.00 | 2,165.00 | 27,552 |
| 2023-11-08 | 1,944.00 | 1,944.00 | 1,944.00 | 1,944.00 | 1,944.00 | 1 |
| 2023-11-07 | 1,989.00 | 1,989.00 | 1,989.00 | 1,989.00 | 1,989.00 | 0 |
| 2023-11-06 | 1,989.00 | 1,989.00 | 1,989.00 | 1,989.00 | 1,989.00 | 0 |
| 2023-11-03 | 1,989.00 | 1,989.00 | 1,989.00 | 1,989.00 | 1,989.00 | 0 |
| 2023-11-02 | 1,989.00 | 1,989.00 | 1,989.00 | 1,989.00 | 1,989.00 | 0 |
| 2023-11-01 | 1,989.00 | 1,989.00 | 1,989.00 | 1,989.00 | 1,989.00 | 0 |
| 2023-10-31 | 1,989.00 | 1,989.00 | 1,989.00 | 1,989.00 | 1,989.00 | 0 |
| 2023-10-30 | 1,989.00 | 1,989.00 | 1,989.00 | 1,989.00 | 1,989.00 | 0 |
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.