093510 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-21 | 1,283.00 | 1,283.00 | 1,283.00 | 1,283.00 | 1,283.00 | 1 |
| 2025-10-20 | 1,132.00 | 1,132.00 | 1,132.00 | 1,132.00 | 1,132.00 | 1 |
| 2025-10-17 | 1,331.00 | 1,331.00 | 1,331.00 | 1,331.00 | 1,331.00 | 8 |
| 2025-10-16 | 1,565.00 | 1,565.00 | 1,565.00 | 1,565.00 | 1,565.00 | 1 |
| 2025-10-15 | 1,364.00 | 1,364.00 | 1,191.00 | 1,364.00 | 1,364.00 | 4 |
| 2025-10-14 | 1,192.00 | 1,192.00 | 882.00 | 1,191.00 | 1,191.00 | 55 |
| 2025-10-13 | 902.00 | 1,037.00 | 880.00 | 1,037.00 | 1,037.00 | 47 |
| 2025-10-10 | 894.00 | 902.00 | 760.00 | 902.00 | 902.00 | 66 |
| 2025-10-02 | 821.00 | 1,108.00 | 820.00 | 894.00 | 894.00 | 1,965 |
| 2025-10-01 | 1,133.00 | 1,133.00 | 964.00 | 964.00 | 964.00 | 369 |
| 2025-09-30 | 1,133.00 | 1,527.00 | 1,133.00 | 1,133.00 | 1,133.00 | 196 |
| 2025-09-29 | 1,332.00 | 1,332.00 | 1,332.00 | 1,332.00 | 1,332.00 | 218 |
| 2025-09-26 | 1,843.00 | 1,843.00 | 1,843.00 | 1,843.00 | 1,843.00 | 0 |
| 2025-09-25 | 1,365.00 | 1,843.00 | 1,365.00 | 1,843.00 | 1,843.00 | 101 |
| 2025-09-24 | 1,605.00 | 1,605.00 | 1,605.00 | 1,605.00 | 1,605.00 | 602 |
| 2025-09-23 | 1,605.00 | 1,605.00 | 1,605.00 | 1,605.00 | 1,605.00 | 1 |
| 2025-09-22 | 1,606.00 | 1,606.00 | 1,606.00 | 1,606.00 | 1,606.00 | 14,026 |
| 2025-09-19 | 1,936.00 | 1,936.00 | 1,936.00 | 1,936.00 | 1,936.00 | 0 |
| 2025-09-18 | 1,936.00 | 1,936.00 | 1,936.00 | 1,936.00 | 1,936.00 | 0 |
| 2025-09-17 | 1,942.00 | 1,942.00 | 1,438.00 | 1,936.00 | 1,936.00 | 52 |
| 2025-09-16 | 1,691.00 | 1,691.00 | 1,691.00 | 1,691.00 | 1,691.00 | 1 |
| 2025-09-15 | 1,945.00 | 1,945.00 | 1,441.00 | 1,944.00 | 1,944.00 | 52 |
| 2025-09-12 | 1,994.00 | 1,994.00 | 1,695.00 | 1,695.00 | 1,695.00 | 502 |
| 2025-09-11 | 1,491.00 | 1,998.00 | 1,491.00 | 1,994.00 | 1,994.00 | 735 |
| 2025-09-10 | 1,302.00 | 1,754.00 | 1,302.00 | 1,754.00 | 1,754.00 | 301 |
| 2025-09-09 | 1,801.00 | 1,801.00 | 1,801.00 | 1,801.00 | 1,801.00 | 0 |
| 2025-09-08 | 1,801.00 | 1,801.00 | 1,801.00 | 1,801.00 | 1,801.00 | 1 |
| 2025-09-05 | 1,844.00 | 1,844.00 | 1,844.00 | 1,844.00 | 1,844.00 | 0 |
| 2025-09-04 | 1,844.00 | 1,844.00 | 1,844.00 | 1,844.00 | 1,844.00 | 0 |
| 2025-09-03 | 1,848.00 | 1,848.00 | 1,369.00 | 1,844.00 | 1,844.00 | 913 |
| 2025-09-02 | 1,894.00 | 1,894.00 | 1,894.00 | 1,894.00 | 1,894.00 | 0 |
| 2025-09-01 | 1,894.00 | 1,894.00 | 1,894.00 | 1,894.00 | 1,894.00 | 1 |
| 2025-08-29 | 1,723.00 | 1,723.00 | 1,275.00 | 1,649.00 | 1,649.00 | 72 |
| 2025-08-28 | 1,275.00 | 1,500.00 | 1,275.00 | 1,500.00 | 1,500.00 | 22 |
| 2025-08-27 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 6 |
| 2025-08-26 | 2,155.00 | 2,155.00 | 1,603.00 | 1,603.00 | 1,603.00 | 18 |
| 2025-08-25 | 1,885.00 | 1,885.00 | 1,885.00 | 1,885.00 | 1,885.00 | 1 |
| 2025-08-22 | 1,814.00 | 1,814.00 | 1,814.00 | 1,814.00 | 1,814.00 | 1 |
| 2025-08-21 | 2,130.00 | 2,130.00 | 2,130.00 | 2,130.00 | 2,130.00 | 0 |
| 2025-08-20 | 2,130.00 | 2,130.00 | 2,130.00 | 2,130.00 | 2,130.00 | 1 |
| 2025-08-19 | 1,870.00 | 1,870.00 | 1,870.00 | 1,870.00 | 1,870.00 | 1 |
| 2025-08-18 | 2,200.00 | 2,200.00 | 2,200.00 | 2,200.00 | 2,200.00 | 1 |
| 2025-08-14 | 1,931.00 | 1,931.00 | 1,931.00 | 1,931.00 | 1,931.00 | 1 |
| 2025-08-13 | 1,944.00 | 1,944.00 | 1,440.00 | 1,932.00 | 1,932.00 | 1,722 |
| 2025-08-12 | 1,991.00 | 1,991.00 | 1,991.00 | 1,991.00 | 1,991.00 | 0 |
| 2025-08-11 | 2,035.00 | 2,035.00 | 1,518.00 | 1,991.00 | 1,991.00 | 522 |
| 2025-08-08 | 1,785.00 | 1,785.00 | 1,785.00 | 1,785.00 | 1,785.00 | 1 |
| 2025-08-07 | 2,100.00 | 2,100.00 | 2,100.00 | 2,100.00 | 2,100.00 | 1 |
| 2025-08-06 | 1,839.00 | 1,839.00 | 1,839.00 | 1,839.00 | 1,839.00 | 1 |
| 2025-08-05 | 1,995.00 | 1,995.00 | 1,995.00 | 1,995.00 | 1,995.00 | 0 |
| 2025-08-04 | 1,995.00 | 1,995.00 | 1,995.00 | 1,995.00 | 1,995.00 | 0 |
| 2025-08-01 | 2,030.00 | 2,030.00 | 1,995.00 | 1,995.00 | 1,995.00 | 10 |
| 2025-07-31 | 1,779.00 | 1,779.00 | 1,779.00 | 1,779.00 | 1,779.00 | 1 |
| 2025-07-30 | 1,721.00 | 1,721.00 | 1,550.00 | 1,550.00 | 1,550.00 | 12 |
| 2025-07-29 | 1,884.00 | 1,884.00 | 1,884.00 | 1,884.00 | 1,884.00 | 0 |
| 2025-07-28 | 1,884.00 | 1,884.00 | 1,884.00 | 1,884.00 | 1,884.00 | 0 |
| 2025-07-25 | 1,884.00 | 1,884.00 | 1,884.00 | 1,884.00 | 1,884.00 | 1 |
| 2025-07-24 | 1,898.00 | 1,898.00 | 1,885.00 | 1,885.00 | 1,885.00 | 33 |
| 2025-07-23 | 1,235.00 | 1,666.00 | 1,233.00 | 1,664.00 | 1,664.00 | 1,005 |
| 2025-07-22 | 1,253.00 | 1,691.00 | 1,253.00 | 1,450.00 | 1,450.00 | 1,675 |
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.