093510 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-23 | 6,790.00 | 6,790.00 | 6,790.00 | 6,790.00 | 6,790.00 | 1 |
| 2024-10-22 | 6,000.00 | 7,380.00 | 6,000.00 | 7,380.00 | 7,380.00 | 3 |
| 2024-10-21 | 6,440.00 | 6,440.00 | 6,440.00 | 6,440.00 | 6,440.00 | 1 |
| 2024-10-18 | 7,340.00 | 7,340.00 | 6,380.00 | 6,900.00 | 6,900.00 | 8 |
| 2024-10-17 | 7,710.00 | 7,710.00 | 7,500.00 | 7,500.00 | 7,500.00 | 13 |
| 2024-10-16 | 7,890.00 | 7,890.00 | 7,890.00 | 7,890.00 | 7,890.00 | 1 |
| 2024-10-15 | 7,950.00 | 7,950.00 | 7,950.00 | 7,950.00 | 7,950.00 | 1 |
| 2024-10-14 | 9,350.00 | 9,350.00 | 9,350.00 | 9,350.00 | 9,350.00 | 11 |
| 2024-10-11 | 10,990.00 | 10,990.00 | 10,990.00 | 10,990.00 | 10,990.00 | 1 |
| 2024-10-10 | 11,490.00 | 11,490.00 | 11,490.00 | 11,490.00 | 11,490.00 | 0 |
| 2024-10-08 | 11,490.00 | 11,490.00 | 11,490.00 | 11,490.00 | 11,490.00 | 1 |
| 2024-10-07 | 10,490.00 | 10,490.00 | 10,490.00 | 10,490.00 | 10,490.00 | 1 |
| 2024-10-04 | 10,690.00 | 10,690.00 | 10,690.00 | 10,690.00 | 10,690.00 | 1 |
| 2024-10-02 | 10,730.00 | 10,730.00 | 10,730.00 | 10,730.00 | 10,730.00 | 1 |
| 2024-09-30 | 10,980.00 | 10,980.00 | 10,980.00 | 10,980.00 | 10,980.00 | 1 |
| 2024-09-27 | 9,780.00 | 9,780.00 | 9,780.00 | 9,780.00 | 9,780.00 | 1 |
| 2024-09-26 | 8,790.00 | 8,790.00 | 8,790.00 | 8,790.00 | 8,790.00 | 1 |
| 2024-09-25 | 10,490.00 | 10,490.00 | 7,890.00 | 7,890.00 | 7,890.00 | 2 |
| 2024-09-24 | 9,790.00 | 9,790.00 | 9,280.00 | 9,280.00 | 9,280.00 | 40 |
| 2024-09-23 | 8,950.00 | 8,950.00 | 8,950.00 | 8,950.00 | 8,950.00 | 1 |
| 2024-09-20 | 7,860.00 | 8,860.00 | 7,860.00 | 8,390.00 | 8,390.00 | 8 |
| 2024-09-19 | 7,880.00 | 7,880.00 | 7,880.00 | 7,880.00 | 7,880.00 | 1 |
| 2024-09-13 | 7,900.00 | 7,900.00 | 7,900.00 | 7,900.00 | 7,900.00 | 1 |
| 2024-09-12 | 7,390.00 | 8,370.00 | 7,390.00 | 7,400.00 | 7,400.00 | 6 |
| 2024-09-11 | 7,390.00 | 7,390.00 | 7,390.00 | 7,390.00 | 7,390.00 | 1 |
| 2024-09-10 | 6,760.00 | 6,760.00 | 6,760.00 | 6,760.00 | 6,760.00 | 1 |
| 2024-09-09 | 7,990.00 | 7,990.00 | 7,990.00 | 7,990.00 | 7,990.00 | 0 |
| 2024-09-06 | 7,990.00 | 7,990.00 | 7,990.00 | 7,990.00 | 7,990.00 | 1 |
| 2024-09-05 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 1 |
| 2024-09-04 | 7,480.00 | 7,480.00 | 7,480.00 | 7,480.00 | 7,480.00 | 1 |
| 2024-09-03 | 6,590.00 | 6,590.00 | 6,590.00 | 6,590.00 | 6,590.00 | 1 |
| 2024-09-02 | 7,690.00 | 7,690.00 | 5,900.00 | 5,900.00 | 5,900.00 | 2 |
| 2024-08-30 | 8,980.00 | 8,980.00 | 6,930.00 | 6,930.00 | 6,930.00 | 2 |
| 2024-08-29 | 8,150.00 | 8,150.00 | 8,150.00 | 8,150.00 | 8,150.00 | 1 |
| 2024-08-28 | 8,480.00 | 8,480.00 | 8,480.00 | 8,480.00 | 8,480.00 | 0 |
| 2024-08-27 | 8,480.00 | 8,480.00 | 8,480.00 | 8,480.00 | 8,480.00 | 1 |
| 2024-08-26 | 7,460.00 | 7,460.00 | 7,460.00 | 7,460.00 | 7,460.00 | 1 |
| 2024-08-23 | 6,890.00 | 6,890.00 | 6,890.00 | 6,890.00 | 6,890.00 | 1 |
| 2024-08-22 | 6,110.00 | 6,110.00 | 6,110.00 | 6,110.00 | 6,110.00 | 1 |
| 2024-08-21 | 6,120.00 | 6,120.00 | 6,120.00 | 6,120.00 | 6,120.00 | 1 |
| 2024-08-20 | 6,000.00 | 6,000.00 | 5,390.00 | 5,390.00 | 5,390.00 | 2 |
| 2024-08-19 | 5,270.00 | 5,270.00 | 5,270.00 | 5,270.00 | 5,270.00 | 1 |
| 2024-08-16 | 6,190.00 | 6,190.00 | 6,190.00 | 6,190.00 | 6,190.00 | 1 |
| 2024-08-14 | 5,580.00 | 5,580.00 | 5,580.00 | 5,580.00 | 5,580.00 | 1 |
| 2024-08-13 | 4,980.00 | 4,980.00 | 4,980.00 | 4,980.00 | 4,980.00 | 1 |
| 2024-08-12 | 6,060.00 | 6,060.00 | 6,060.00 | 6,060.00 | 6,060.00 | 0 |
| 2024-08-09 | 6,060.00 | 6,060.00 | 6,060.00 | 6,060.00 | 6,060.00 | 0 |
| 2024-08-08 | 6,060.00 | 6,060.00 | 6,060.00 | 6,060.00 | 6,060.00 | 7 |
| 2024-08-07 | 7,120.00 | 7,120.00 | 7,120.00 | 7,120.00 | 7,120.00 | 1 |
| 2024-08-06 | 6,950.00 | 6,950.00 | 6,950.00 | 6,950.00 | 6,950.00 | 1 |
| 2024-08-05 | 6,390.00 | 6,390.00 | 6,390.00 | 6,390.00 | 6,390.00 | 1 |
| 2024-08-02 | 6,490.00 | 6,490.00 | 6,490.00 | 6,490.00 | 6,490.00 | 0 |
| 2024-08-01 | 6,490.00 | 6,490.00 | 6,490.00 | 6,490.00 | 6,490.00 | 1 |
| 2024-07-31 | 5,990.00 | 5,990.00 | 5,990.00 | 5,990.00 | 5,990.00 | 1 |
| 2024-07-30 | 5,380.00 | 5,380.00 | 5,380.00 | 5,380.00 | 5,380.00 | 1 |
| 2024-07-29 | 4,990.00 | 4,990.00 | 4,790.00 | 4,790.00 | 4,790.00 | 6 |
| 2024-07-26 | 4,500.00 | 4,500.00 | 4,500.00 | 4,500.00 | 4,500.00 | 1 |
| 2024-07-25 | 4,150.00 | 4,150.00 | 3,985.00 | 3,985.00 | 3,985.00 | 2 |
| 2024-07-24 | 3,945.00 | 3,945.00 | 3,760.00 | 3,760.00 | 3,760.00 | 26 |
| 2024-07-23 | 3,550.00 | 3,550.00 | 3,550.00 | 3,550.00 | 3,550.00 | 0 |
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.