093510 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-27 | 1,799.00 | 1,799.00 | 1,799.00 | 1,799.00 | 1,799.00 | 1 |
| 2023-07-26 | 1,748.00 | 1,748.00 | 1,748.00 | 1,748.00 | 1,748.00 | 0 |
| 2023-07-25 | 1,748.00 | 1,748.00 | 1,748.00 | 1,748.00 | 1,748.00 | 0 |
| 2023-07-24 | 1,748.00 | 1,748.00 | 1,748.00 | 1,748.00 | 1,748.00 | 1 |
| 2023-07-21 | 1,318.00 | 1,550.00 | 1,318.00 | 1,550.00 | 1,550.00 | 211 |
| 2023-07-20 | 1,351.00 | 1,600.00 | 1,351.00 | 1,550.00 | 1,550.00 | 32 |
| 2023-07-19 | 1,590.00 | 1,590.00 | 1,590.00 | 1,590.00 | 1,590.00 | 0 |
| 2023-07-18 | 1,403.00 | 1,590.00 | 1,403.00 | 1,590.00 | 1,590.00 | 33 |
| 2023-07-17 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | 102 |
| 2023-07-14 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | 1 |
| 2023-07-13 | 1,620.00 | 1,620.00 | 1,620.00 | 1,620.00 | 1,620.00 | 0 |
| 2023-07-12 | 1,386.00 | 1,620.00 | 1,386.00 | 1,620.00 | 1,620.00 | 21 |
| 2023-07-11 | 1,799.00 | 1,799.00 | 1,799.00 | 1,799.00 | 1,799.00 | 0 |
| 2023-07-10 | 1,799.00 | 1,799.00 | 1,799.00 | 1,799.00 | 1,799.00 | 0 |
| 2023-07-07 | 1,799.00 | 1,799.00 | 1,799.00 | 1,799.00 | 1,799.00 | 1 |
| 2023-07-06 | 1,620.00 | 1,620.00 | 1,620.00 | 1,620.00 | 1,620.00 | 0 |
| 2023-07-05 | 1,386.00 | 1,620.00 | 1,386.00 | 1,620.00 | 1,620.00 | 11 |
| 2023-07-04 | 1,386.00 | 1,630.00 | 1,386.00 | 1,630.00 | 1,630.00 | 2 |
| 2023-07-03 | 1,750.00 | 1,750.00 | 1,750.00 | 1,750.00 | 1,750.00 | 0 |
| 2023-06-30 | 1,750.00 | 1,750.00 | 1,750.00 | 1,750.00 | 1,750.00 | 0 |
| 2023-06-29 | 1,750.00 | 1,750.00 | 1,750.00 | 1,750.00 | 1,750.00 | 1 |
| 2023-06-28 | 1,939.00 | 1,939.00 | 1,939.00 | 1,939.00 | 1,939.00 | 0 |
| 2023-06-27 | 1,445.00 | 1,939.00 | 1,445.00 | 1,939.00 | 1,939.00 | 219 |
| 2023-06-26 | 1,799.00 | 1,799.00 | 1,590.00 | 1,700.00 | 1,700.00 | 13 |
| 2023-06-23 | 1,828.00 | 1,828.00 | 1,828.00 | 1,828.00 | 1,828.00 | 0 |
| 2023-06-22 | 1,838.00 | 1,838.00 | 1,360.00 | 1,828.00 | 1,828.00 | 19 |
| 2023-06-21 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | 0 |
| 2023-06-20 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | 0 |
| 2023-06-19 | 1,799.00 | 1,799.00 | 1,650.00 | 1,650.00 | 1,650.00 | 2 |
| 2023-06-16 | 1,840.00 | 1,840.00 | 1,840.00 | 1,840.00 | 1,840.00 | 0 |
| 2023-06-15 | 1,840.00 | 1,840.00 | 1,840.00 | 1,840.00 | 1,840.00 | 0 |
| 2023-06-14 | 1,840.00 | 1,840.00 | 1,840.00 | 1,840.00 | 1,840.00 | 0 |
| 2023-06-13 | 1,840.00 | 1,840.00 | 1,840.00 | 1,840.00 | 1,840.00 | 0 |
| 2023-06-12 | 1,840.00 | 1,840.00 | 1,840.00 | 1,840.00 | 1,840.00 | 1 |
| 2023-06-09 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1 |
| 2023-06-08 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 0 |
| 2023-06-07 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1 |
| 2023-06-05 | 1,799.00 | 1,799.00 | 1,799.00 | 1,799.00 | 1,799.00 | 0 |
| 2023-06-02 | 1,799.00 | 1,799.00 | 1,799.00 | 1,799.00 | 1,799.00 | 0 |
| 2023-06-01 | 1,799.00 | 1,799.00 | 1,799.00 | 1,799.00 | 1,799.00 | 1 |
| 2023-05-31 | 1,730.00 | 1,730.00 | 1,722.00 | 1,722.00 | 1,722.00 | 148 |
| 2023-05-30 | 1,810.00 | 1,810.00 | 1,810.00 | 1,810.00 | 1,810.00 | 1 |
| 2023-05-26 | 1,590.00 | 1,590.00 | 1,590.00 | 1,590.00 | 1,590.00 | 0 |
| 2023-05-25 | 1,590.00 | 1,590.00 | 1,590.00 | 1,590.00 | 1,590.00 | 1 |
| 2023-05-24 | 1,649.00 | 1,649.00 | 1,649.00 | 1,649.00 | 1,649.00 | 0 |
| 2023-05-23 | 1,650.00 | 1,650.00 | 1,649.00 | 1,649.00 | 1,649.00 | 3 |
| 2023-05-22 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | 0 |
| 2023-05-19 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | 0 |
| 2023-05-18 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | 0 |
| 2023-05-17 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | 0 |
| 2023-05-16 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | 0 |
| 2023-05-15 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | 1 |
| 2023-05-12 | 1,689.00 | 1,689.00 | 1,689.00 | 1,689.00 | 1,689.00 | 0 |
| 2023-05-11 | 1,530.00 | 1,689.00 | 1,530.00 | 1,689.00 | 1,689.00 | 11 |
| 2023-05-10 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1 |
| 2023-05-09 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1 |
| 2023-05-08 | 1,750.00 | 1,750.00 | 1,750.00 | 1,750.00 | 1,750.00 | 1 |
| 2023-05-04 | 1,789.00 | 1,789.00 | 1,789.00 | 1,789.00 | 1,789.00 | 0 |
| 2023-05-03 | 1,789.00 | 1,789.00 | 1,789.00 | 1,789.00 | 1,789.00 | 0 |
| 2023-05-02 | 1,700.00 | 1,789.00 | 1,700.00 | 1,789.00 | 1,789.00 | 8 |
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.