093510 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-21 | 1,733.00 | 1,733.00 | 1,474.00 | 1,474.00 | 1,474.00 | 101 |
| 2025-07-18 | 1,741.00 | 1,741.00 | 1,481.00 | 1,733.00 | 1,733.00 | 227 |
| 2025-07-17 | 1,748.00 | 1,748.00 | 1,488.00 | 1,742.00 | 1,742.00 | 23 |
| 2025-07-16 | 1,770.00 | 1,770.00 | 1,750.00 | 1,750.00 | 1,750.00 | 22 |
| 2025-07-15 | 1,772.00 | 1,772.00 | 1,772.00 | 1,772.00 | 1,772.00 | 6 |
| 2025-07-14 | 1,774.00 | 1,774.00 | 1,774.00 | 1,774.00 | 1,774.00 | 1 |
| 2025-07-11 | 1,360.00 | 1,799.00 | 1,360.00 | 1,777.00 | 1,777.00 | 281 |
| 2025-07-10 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 2 |
| 2025-07-09 | 1,360.00 | 1,600.00 | 1,360.00 | 1,600.00 | 1,600.00 | 31 |
| 2025-07-08 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 2 |
| 2025-07-07 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 3 |
| 2025-07-04 | 1,758.00 | 1,758.00 | 1,600.00 | 1,600.00 | 1,600.00 | 29 |
| 2025-07-03 | 1,513.00 | 1,772.00 | 1,513.00 | 1,761.00 | 1,761.00 | 111 |
| 2025-07-02 | 1,780.00 | 1,780.00 | 1,316.00 | 1,779.00 | 1,779.00 | 833 |
| 2025-07-01 | 1,550.00 | 1,550.00 | 1,548.00 | 1,548.00 | 1,548.00 | 33 |
| 2025-06-30 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 1 |
| 2025-06-27 | 1,341.00 | 1,576.00 | 1,341.00 | 1,550.00 | 1,550.00 | 1,566 |
| 2025-06-26 | 1,580.00 | 1,580.00 | 1,577.00 | 1,577.00 | 1,577.00 | 742 |
| 2025-06-25 | 2,500.00 | 2,500.00 | 1,855.00 | 1,855.00 | 1,855.00 | 696 |
| 2025-06-24 | 1,890.00 | 2,545.00 | 1,890.00 | 2,180.00 | 2,180.00 | 754 |
| 2025-06-23 | 2,220.00 | 2,220.00 | 2,220.00 | 2,220.00 | 2,220.00 | 6 |
| 2025-06-20 | 3,025.00 | 3,025.00 | 2,245.00 | 2,610.00 | 2,610.00 | 8 |
| 2025-06-19 | 2,230.00 | 2,700.00 | 2,230.00 | 2,640.00 | 2,640.00 | 50 |
| 2025-06-18 | 2,650.00 | 2,650.00 | 2,230.00 | 2,620.00 | 2,620.00 | 46 |
| 2025-06-17 | 2,365.00 | 2,365.00 | 1,785.00 | 2,350.00 | 2,350.00 | 47 |
| 2025-06-16 | 2,235.00 | 2,235.00 | 1,654.00 | 2,095.00 | 2,095.00 | 45 |
| 2025-06-13 | 1,945.00 | 1,945.00 | 1,945.00 | 1,945.00 | 1,945.00 | 13 |
| 2025-06-12 | 2,990.00 | 2,990.00 | 2,285.00 | 2,285.00 | 2,285.00 | 317 |
| 2025-06-11 | 3,125.00 | 3,625.00 | 2,685.00 | 2,685.00 | 2,685.00 | 1,364 |
| 2025-06-10 | 3,710.00 | 3,710.00 | 3,155.00 | 3,155.00 | 3,155.00 | 122 |
| 2025-06-09 | 3,710.00 | 3,710.00 | 3,710.00 | 3,710.00 | 3,710.00 | 11 |
| 2025-06-05 | 4,360.00 | 4,360.00 | 4,360.00 | 4,360.00 | 4,360.00 | 23 |
| 2025-06-04 | 5,160.00 | 5,160.00 | 5,160.00 | 5,160.00 | 5,160.00 | 0 |
| 2025-06-02 | 5,160.00 | 5,160.00 | 5,160.00 | 5,160.00 | 5,160.00 | 1 |
| 2025-05-30 | 4,670.00 | 4,670.00 | 4,670.00 | 4,670.00 | 4,670.00 | 1 |
| 2025-05-29 | 3,665.00 | 4,195.00 | 3,665.00 | 4,195.00 | 4,195.00 | 2 |
| 2025-05-28 | 4,310.00 | 4,310.00 | 4,310.00 | 4,310.00 | 4,310.00 | 0 |
| 2025-05-27 | 5,590.00 | 5,590.00 | 4,310.00 | 4,310.00 | 4,310.00 | 3 |
| 2025-05-26 | 5,950.00 | 5,950.00 | 5,950.00 | 5,950.00 | 5,950.00 | 0 |
| 2025-05-23 | 5,950.00 | 5,950.00 | 5,950.00 | 5,950.00 | 5,950.00 | 0 |
| 2025-05-22 | 5,950.00 | 5,950.00 | 5,950.00 | 5,950.00 | 5,950.00 | 0 |
| 2025-05-21 | 6,990.00 | 6,990.00 | 5,950.00 | 5,950.00 | 5,950.00 | 2 |
| 2025-05-20 | 6,990.00 | 6,990.00 | 6,990.00 | 6,990.00 | 6,990.00 | 1 |
| 2025-05-19 | 6,540.00 | 6,540.00 | 6,540.00 | 6,540.00 | 6,540.00 | 1 |
| 2025-05-16 | 7,820.00 | 7,820.00 | 6,020.00 | 6,020.00 | 6,020.00 | 3 |
| 2025-05-15 | 7,080.00 | 7,080.00 | 7,080.00 | 7,080.00 | 7,080.00 | 1 |
| 2025-05-14 | 6,700.00 | 6,700.00 | 6,700.00 | 6,700.00 | 6,700.00 | 1 |
| 2025-05-13 | 6,600.00 | 6,600.00 | 6,600.00 | 6,600.00 | 6,600.00 | 312 |
| 2025-05-12 | 6,990.00 | 6,990.00 | 6,990.00 | 6,990.00 | 6,990.00 | 0 |
| 2025-05-09 | 6,990.00 | 6,990.00 | 6,990.00 | 6,990.00 | 6,990.00 | 1 |
| 2025-05-08 | 6,490.00 | 6,490.00 | 6,490.00 | 6,490.00 | 6,490.00 | 1 |
| 2025-05-07 | 5,700.00 | 5,700.00 | 5,700.00 | 5,700.00 | 5,700.00 | 1 |
| 2025-05-02 | 5,900.00 | 5,900.00 | 5,900.00 | 5,900.00 | 5,900.00 | 0 |
| 2025-04-30 | 7,890.00 | 7,890.00 | 5,900.00 | 5,900.00 | 5,900.00 | 4 |
| 2025-04-29 | 6,930.00 | 6,930.00 | 6,930.00 | 6,930.00 | 6,930.00 | 1 |
| 2025-04-28 | 6,890.00 | 6,890.00 | 6,890.00 | 6,890.00 | 6,890.00 | 1 |
| 2025-04-25 | 6,850.00 | 6,850.00 | 6,850.00 | 6,850.00 | 6,850.00 | 1 |
| 2025-04-24 | 7,080.00 | 7,080.00 | 7,080.00 | 7,080.00 | 7,080.00 | 1 |
| 2025-04-23 | 6,200.00 | 6,200.00 | 6,200.00 | 6,200.00 | 6,200.00 | 1 |
| 2025-04-22 | 7,290.00 | 7,290.00 | 7,290.00 | 7,290.00 | 7,290.00 | 1 |
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.