093510 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-20 | 3,980.00 | 3,980.00 | 3,980.00 | 3,980.00 | 3,980.00 | 0 |
| 2025-01-17 | 3,980.00 | 3,980.00 | 3,980.00 | 3,980.00 | 3,980.00 | 1 |
| 2025-01-16 | 4,190.00 | 4,190.00 | 4,190.00 | 4,190.00 | 4,190.00 | 0 |
| 2025-01-15 | 4,190.00 | 4,190.00 | 4,190.00 | 4,190.00 | 4,190.00 | 1 |
| 2025-01-14 | 4,390.00 | 4,390.00 | 4,390.00 | 4,390.00 | 4,390.00 | 0 |
| 2025-01-13 | 4,390.00 | 4,390.00 | 4,390.00 | 4,390.00 | 4,390.00 | 1 |
| 2025-01-10 | 4,555.00 | 4,555.00 | 4,555.00 | 4,555.00 | 4,555.00 | 0 |
| 2025-01-09 | 4,555.00 | 4,555.00 | 4,555.00 | 4,555.00 | 4,555.00 | 0 |
| 2025-01-08 | 4,555.00 | 4,555.00 | 4,555.00 | 4,555.00 | 4,555.00 | 1 |
| 2025-01-07 | 4,070.00 | 4,070.00 | 4,070.00 | 4,070.00 | 4,070.00 | 1 |
| 2025-01-06 | 4,300.00 | 4,300.00 | 4,300.00 | 4,300.00 | 4,300.00 | 0 |
| 2025-01-03 | 4,300.00 | 4,300.00 | 4,300.00 | 4,300.00 | 4,300.00 | 1 |
| 2025-01-02 | 4,500.00 | 4,500.00 | 4,500.00 | 4,500.00 | 4,500.00 | 0 |
| 2024-12-30 | 4,880.00 | 4,880.00 | 3,650.00 | 4,500.00 | 4,500.00 | 23 |
| 2024-12-27 | 4,290.00 | 4,290.00 | 4,290.00 | 4,290.00 | 4,290.00 | 1 |
| 2024-12-26 | 3,790.00 | 3,805.00 | 2,820.00 | 3,805.00 | 3,805.00 | 42 |
| 2024-12-24 | 4,380.00 | 4,380.00 | 3,315.00 | 3,315.00 | 3,315.00 | 31 |
| 2024-12-23 | 3,990.00 | 3,990.00 | 3,990.00 | 3,990.00 | 3,990.00 | 0 |
| 2024-12-20 | 4,280.00 | 4,300.00 | 3,185.00 | 3,990.00 | 3,990.00 | 29 |
| 2024-12-19 | 4,395.00 | 4,395.00 | 3,745.00 | 3,745.00 | 3,745.00 | 6 |
| 2024-12-18 | 3,890.00 | 4,405.00 | 3,890.00 | 4,405.00 | 4,405.00 | 2 |
| 2024-12-17 | 3,335.00 | 3,895.00 | 3,335.00 | 3,895.00 | 3,895.00 | 27 |
| 2024-12-16 | 5,420.00 | 5,420.00 | 5,420.00 | 5,420.00 | 5,420.00 | 0 |
| 2024-12-13 | 5,420.00 | 5,420.00 | 5,420.00 | 5,420.00 | 5,420.00 | 0 |
| 2024-12-12 | 5,420.00 | 5,420.00 | 5,420.00 | 5,420.00 | 5,420.00 | 1 |
| 2024-12-11 | 7,490.00 | 7,490.00 | 7,490.00 | 7,490.00 | 7,490.00 | 0 |
| 2024-12-10 | 7,490.00 | 7,490.00 | 7,490.00 | 7,490.00 | 7,490.00 | 1 |
| 2024-12-09 | 7,440.00 | 7,440.00 | 7,270.00 | 7,300.00 | 7,300.00 | 121 |
| 2024-12-06 | 6,490.00 | 6,490.00 | 6,490.00 | 6,490.00 | 6,490.00 | 1 |
| 2024-12-05 | 5,830.00 | 5,830.00 | 5,830.00 | 5,830.00 | 5,830.00 | 1 |
| 2024-12-04 | 6,090.00 | 6,090.00 | 4,580.00 | 5,840.00 | 5,840.00 | 43 |
| 2024-12-03 | 5,380.00 | 5,380.00 | 5,380.00 | 5,380.00 | 5,380.00 | 1 |
| 2024-12-02 | 5,470.00 | 5,470.00 | 5,390.00 | 5,390.00 | 5,390.00 | 26 |
| 2024-11-29 | 5,480.00 | 5,480.00 | 5,480.00 | 5,480.00 | 5,480.00 | 1 |
| 2024-11-28 | 5,490.00 | 5,490.00 | 5,490.00 | 5,490.00 | 5,490.00 | 1 |
| 2024-11-27 | 5,500.00 | 5,500.00 | 5,500.00 | 5,500.00 | 5,500.00 | 1 |
| 2024-11-26 | 4,940.00 | 4,940.00 | 4,940.00 | 4,940.00 | 4,940.00 | 1 |
| 2024-11-25 | 4,945.00 | 4,945.00 | 4,945.00 | 4,945.00 | 4,945.00 | 1 |
| 2024-11-22 | 4,950.00 | 4,950.00 | 4,950.00 | 4,950.00 | 4,950.00 | 1 |
| 2024-11-21 | 4,955.00 | 4,955.00 | 4,955.00 | 4,955.00 | 4,955.00 | 1 |
| 2024-11-20 | 4,970.00 | 4,970.00 | 4,500.00 | 4,960.00 | 4,960.00 | 12 |
| 2024-11-19 | 4,975.00 | 4,975.00 | 4,975.00 | 4,975.00 | 4,975.00 | 1 |
| 2024-11-18 | 4,975.00 | 4,975.00 | 4,975.00 | 4,975.00 | 4,975.00 | 1 |
| 2024-11-15 | 5,490.00 | 5,490.00 | 4,700.00 | 4,990.00 | 4,990.00 | 21 |
| 2024-11-14 | 5,560.00 | 5,560.00 | 5,560.00 | 5,560.00 | 5,560.00 | 0 |
| 2024-11-13 | 5,560.00 | 5,560.00 | 5,560.00 | 5,560.00 | 5,560.00 | 1 |
| 2024-11-12 | 6,610.00 | 6,610.00 | 6,610.00 | 6,610.00 | 6,610.00 | 0 |
| 2024-11-11 | 6,610.00 | 6,610.00 | 6,610.00 | 6,610.00 | 6,610.00 | 1 |
| 2024-11-08 | 7,520.00 | 7,520.00 | 7,520.00 | 7,520.00 | 7,520.00 | 0 |
| 2024-11-07 | 7,520.00 | 7,520.00 | 7,520.00 | 7,520.00 | 7,520.00 | 0 |
| 2024-11-06 | 7,520.00 | 7,520.00 | 7,520.00 | 7,520.00 | 7,520.00 | 1 |
| 2024-11-05 | 7,750.00 | 7,750.00 | 7,600.00 | 7,600.00 | 7,600.00 | 12 |
| 2024-11-04 | 7,890.00 | 7,890.00 | 7,890.00 | 7,890.00 | 7,890.00 | 1 |
| 2024-11-01 | 8,280.00 | 8,280.00 | 8,280.00 | 8,280.00 | 8,280.00 | 1 |
| 2024-10-31 | 8,600.00 | 8,600.00 | 8,400.00 | 8,400.00 | 8,400.00 | 3 |
| 2024-10-30 | 8,650.00 | 8,650.00 | 8,650.00 | 8,650.00 | 8,650.00 | 1 |
| 2024-10-29 | 8,690.00 | 8,690.00 | 8,690.00 | 8,690.00 | 8,690.00 | 1 |
| 2024-10-28 | 7,690.00 | 7,690.00 | 7,690.00 | 7,690.00 | 7,690.00 | 1 |
| 2024-10-25 | 7,690.00 | 7,690.00 | 7,690.00 | 7,690.00 | 7,690.00 | 1 |
| 2024-10-24 | 6,400.00 | 6,790.00 | 6,400.00 | 6,790.00 | 6,790.00 | 4 |
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.