093510 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-28 | 1,644.00 | 1,849.00 | 1,644.00 | 1,849.00 | 1,849.00 | 18 |
| 2023-04-27 | 1,658.00 | 1,934.00 | 1,658.00 | 1,934.00 | 1,934.00 | 4 |
| 2023-04-26 | 1,995.00 | 1,995.00 | 1,995.00 | 1,995.00 | 1,995.00 | 0 |
| 2023-04-25 | 1,995.00 | 1,995.00 | 1,995.00 | 1,995.00 | 1,995.00 | 0 |
| 2023-04-24 | 1,995.00 | 1,995.00 | 1,995.00 | 1,995.00 | 1,995.00 | 1 |
| 2023-04-21 | 1,648.00 | 1,890.00 | 1,648.00 | 1,890.00 | 1,890.00 | 56 |
| 2023-04-20 | 1,649.00 | 1,649.00 | 1,649.00 | 1,649.00 | 1,649.00 | 0 |
| 2023-04-19 | 1,649.00 | 1,649.00 | 1,402.00 | 1,649.00 | 1,649.00 | 16 |
| 2023-04-18 | 1,445.00 | 1,649.00 | 1,445.00 | 1,649.00 | 1,649.00 | 11 |
| 2023-04-17 | 1,700.00 | 1,700.00 | 1,600.00 | 1,700.00 | 1,700.00 | 14 |
| 2023-04-14 | 1,700.00 | 1,700.00 | 1,640.00 | 1,640.00 | 1,640.00 | 2 |
| 2023-04-13 | 1,640.00 | 1,640.00 | 1,640.00 | 1,640.00 | 1,640.00 | 1 |
| 2023-04-12 | 1,650.00 | 1,650.00 | 1,640.00 | 1,640.00 | 1,640.00 | 3 |
| 2023-04-11 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 0 |
| 2023-04-10 | 1,445.00 | 1,700.00 | 1,445.00 | 1,700.00 | 1,700.00 | 209 |
| 2023-04-07 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 0 |
| 2023-04-06 | 1,600.00 | 1,700.00 | 1,600.00 | 1,700.00 | 1,700.00 | 10 |
| 2023-04-05 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 0 |
| 2023-04-04 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 0 |
| 2023-04-03 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 0 |
| 2023-03-31 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 0 |
| 2023-03-30 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 0 |
| 2023-03-29 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1 |
| 2023-03-28 | 1,698.00 | 1,698.00 | 1,540.00 | 1,698.00 | 1,698.00 | 371 |
| 2023-03-27 | 1,850.00 | 1,850.00 | 1,850.00 | 1,850.00 | 1,850.00 | 0 |
| 2023-03-24 | 1,850.00 | 1,850.00 | 1,850.00 | 1,850.00 | 1,850.00 | 1 |
| 2023-03-23 | 1,770.00 | 1,770.00 | 1,770.00 | 1,770.00 | 1,770.00 | 0 |
| 2023-03-22 | 1,770.00 | 1,770.00 | 1,770.00 | 1,770.00 | 1,770.00 | 1 |
| 2023-03-21 | 1,850.00 | 1,850.00 | 1,850.00 | 1,850.00 | 1,850.00 | 0 |
| 2023-03-20 | 1,850.00 | 1,850.00 | 1,850.00 | 1,850.00 | 1,850.00 | 0 |
| 2023-03-17 | 1,850.00 | 1,850.00 | 1,560.00 | 1,850.00 | 1,850.00 | 54 |
| 2023-03-16 | 1,850.00 | 1,850.00 | 1,850.00 | 1,850.00 | 1,850.00 | 0 |
| 2023-03-15 | 1,850.00 | 1,850.00 | 1,850.00 | 1,850.00 | 1,850.00 | 0 |
| 2023-03-14 | 1,850.00 | 1,850.00 | 1,850.00 | 1,850.00 | 1,850.00 | 0 |
| 2023-03-13 | 1,850.00 | 1,850.00 | 1,850.00 | 1,850.00 | 1,850.00 | 0 |
| 2023-03-10 | 1,850.00 | 1,850.00 | 1,850.00 | 1,850.00 | 1,850.00 | 0 |
| 2023-03-09 | 1,850.00 | 1,850.00 | 1,850.00 | 1,850.00 | 1,850.00 | 0 |
| 2023-03-08 | 1,850.00 | 1,850.00 | 1,850.00 | 1,850.00 | 1,850.00 | 1 |
| 2023-03-07 | 1,830.00 | 1,830.00 | 1,830.00 | 1,830.00 | 1,830.00 | 0 |
| 2023-03-06 | 1,564.00 | 1,830.00 | 1,564.00 | 1,830.00 | 1,830.00 | 104 |
| 2023-03-03 | 1,850.00 | 1,850.00 | 1,850.00 | 1,850.00 | 1,850.00 | 0 |
| 2023-03-02 | 1,850.00 | 1,850.00 | 1,850.00 | 1,850.00 | 1,850.00 | 0 |
| 2023-02-28 | 1,850.00 | 1,850.00 | 1,850.00 | 1,850.00 | 1,850.00 | 20 |
| 2023-02-27 | 1,919.00 | 1,919.00 | 1,919.00 | 1,919.00 | 1,919.00 | 1 |
| 2023-02-24 | 1,889.00 | 1,889.00 | 1,889.00 | 1,889.00 | 1,889.00 | 0 |
| 2023-02-23 | 1,889.00 | 1,889.00 | 1,889.00 | 1,889.00 | 1,889.00 | 1 |
| 2023-02-22 | 2,000.00 | 2,000.00 | 1,573.00 | 1,889.00 | 1,889.00 | 203 |
| 2023-02-21 | 1,945.00 | 1,945.00 | 1,945.00 | 1,945.00 | 1,945.00 | 0 |
| 2023-02-20 | 1,785.00 | 1,945.00 | 1,785.00 | 1,945.00 | 1,945.00 | 51 |
| 2023-02-17 | 2,100.00 | 2,100.00 | 2,100.00 | 2,100.00 | 2,100.00 | 1 |
| 2023-02-16 | 1,870.00 | 1,870.00 | 1,870.00 | 1,870.00 | 1,870.00 | 0 |
| 2023-02-15 | 1,870.00 | 1,870.00 | 1,870.00 | 1,870.00 | 1,870.00 | 1 |
| 2023-02-14 | 1,850.00 | 1,850.00 | 1,850.00 | 1,850.00 | 1,850.00 | 1 |
| 2023-02-13 | 1,850.00 | 1,850.00 | 1,850.00 | 1,850.00 | 1,850.00 | 0 |
| 2023-02-10 | 1,850.00 | 1,850.00 | 1,850.00 | 1,850.00 | 1,850.00 | 0 |
| 2023-02-09 | 1,850.00 | 1,850.00 | 1,850.00 | 1,850.00 | 1,850.00 | 0 |
| 2023-02-08 | 1,850.00 | 1,850.00 | 1,850.00 | 1,850.00 | 1,850.00 | 1 |
| 2023-02-07 | 1,850.00 | 1,850.00 | 1,850.00 | 1,850.00 | 1,850.00 | 0 |
| 2023-02-06 | 1,547.00 | 1,850.00 | 1,547.00 | 1,850.00 | 1,850.00 | 16 |
| 2023-02-03 | 1,999.00 | 1,999.00 | 1,530.00 | 1,820.00 | 1,820.00 | 47 |
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.