092590 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-15 | 710.00 | 809.00 | 600.00 | 748.00 | 748.00 | 189 |
| 2026-07-14 | 705.00 | 705.00 | 705.00 | 705.00 | 705.00 | 1 |
| 2026-07-13 | 829.00 | 829.00 | 829.00 | 829.00 | 829.00 | 0 |
| 2026-07-10 | 700.00 | 830.00 | 700.00 | 829.00 | 829.00 | 117 |
| 2026-07-09 | 735.00 | 735.00 | 727.00 | 727.00 | 727.00 | 2 |
| 2026-07-08 | 663.00 | 663.00 | 645.00 | 645.00 | 645.00 | 19 |
| 2026-07-07 | 782.00 | 782.00 | 578.00 | 578.00 | 578.00 | 14 |
| 2026-07-06 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | 0 |
| 2026-07-03 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | 11 |
| 2026-07-02 | 556.00 | 750.00 | 556.00 | 750.00 | 750.00 | 116 |
| 2026-07-01 | 570.00 | 654.00 | 487.00 | 654.00 | 654.00 | 664 |
| 2026-06-30 | 426.00 | 573.00 | 426.00 | 572.00 | 572.00 | 183 |
| 2026-06-29 | 500.00 | 500.00 | 499.00 | 499.00 | 499.00 | 13 |
| 2026-06-26 | 530.00 | 530.00 | 499.00 | 499.00 | 499.00 | 7 |
| 2026-06-25 | 500.00 | 500.00 | 466.00 | 466.00 | 466.00 | 4,033 |
| 2026-06-24 | 550.00 | 550.00 | 548.00 | 548.00 | 548.00 | 11 |
| 2026-06-23 | 517.00 | 517.00 | 517.00 | 517.00 | 517.00 | 35 |
| 2026-06-22 | 613.00 | 613.00 | 608.00 | 608.00 | 608.00 | 13 |
| 2026-06-19 | 534.00 | 600.00 | 534.00 | 534.00 | 534.00 | 133 |
| 2026-06-18 | 675.00 | 675.00 | 500.00 | 628.00 | 628.00 | 3 |
| 2026-06-17 | 463.00 | 625.00 | 463.00 | 588.00 | 588.00 | 4,481 |
| 2026-06-16 | 544.00 | 544.00 | 544.00 | 544.00 | 544.00 | 853 |
| 2026-06-15 | 649.00 | 649.00 | 639.00 | 639.00 | 639.00 | 3 |
| 2026-06-12 | 612.00 | 612.00 | 578.00 | 578.00 | 578.00 | 39 |
| 2026-06-11 | 533.00 | 695.00 | 533.00 | 533.00 | 533.00 | 46 |
| 2026-06-10 | 663.00 | 663.00 | 493.00 | 626.00 | 626.00 | 5 |
| 2026-06-09 | 730.00 | 730.00 | 578.00 | 578.00 | 578.00 | 2 |
| 2026-06-08 | 680.00 | 680.00 | 680.00 | 680.00 | 680.00 | 1 |
| 2026-06-05 | 609.00 | 609.00 | 599.00 | 599.00 | 599.00 | 19 |
| 2026-06-04 | 701.00 | 701.00 | 530.00 | 540.00 | 540.00 | 4,755 |
| 2026-06-02 | 607.00 | 710.00 | 607.00 | 610.00 | 610.00 | 21 |
| 2026-06-01 | 580.00 | 769.00 | 570.00 | 714.00 | 714.00 | 1,025 |
| 2026-05-29 | 810.00 | 849.00 | 670.00 | 670.00 | 670.00 | 185 |
| 2026-05-28 | 810.00 | 810.00 | 680.00 | 788.00 | 788.00 | 14 |
| 2026-05-27 | 810.00 | 810.00 | 688.00 | 798.00 | 798.00 | 94 |
| 2026-05-26 | 760.00 | 839.00 | 760.00 | 809.00 | 809.00 | 119 |
| 2026-05-22 | 770.00 | 810.00 | 689.00 | 739.00 | 739.00 | 102 |
| 2026-05-21 | 810.00 | 810.00 | 810.00 | 810.00 | 810.00 | 1 |
| 2026-05-20 | 820.00 | 820.00 | 765.00 | 820.00 | 820.00 | 16 |
| 2026-05-19 | 830.00 | 989.00 | 739.00 | 900.00 | 900.00 | 145 |
| 2026-05-18 | 805.00 | 900.00 | 805.00 | 869.00 | 869.00 | 185 |
| 2026-05-15 | 810.00 | 810.00 | 810.00 | 810.00 | 810.00 | 1 |
| 2026-05-14 | 810.00 | 810.00 | 810.00 | 810.00 | 810.00 | 8 |
| 2026-05-13 | 850.00 | 850.00 | 671.00 | 799.00 | 799.00 | 179 |
| 2026-05-12 | 810.00 | 810.00 | 672.00 | 788.00 | 788.00 | 82 |
| 2026-05-11 | 749.00 | 849.00 | 749.00 | 790.00 | 790.00 | 138 |
| 2026-05-08 | 730.00 | 860.00 | 638.00 | 749.00 | 749.00 | 90 |
| 2026-05-07 | 705.00 | 798.00 | 705.00 | 750.00 | 750.00 | 85 |
| 2026-05-06 | 690.00 | 709.00 | 690.00 | 699.00 | 699.00 | 245 |
| 2026-05-04 | 710.00 | 710.00 | 620.00 | 708.00 | 708.00 | 9 |
| 2026-04-30 | 740.00 | 740.00 | 655.00 | 717.00 | 717.00 | 102 |
| 2026-04-29 | 740.00 | 819.00 | 637.00 | 770.00 | 770.00 | 336 |
| 2026-04-28 | 749.00 | 749.00 | 749.00 | 749.00 | 749.00 | 1 |
| 2026-04-27 | 750.00 | 940.00 | 697.00 | 758.00 | 758.00 | 494 |
| 2026-04-24 | 750.00 | 819.00 | 750.00 | 819.00 | 819.00 | 180 |
| 2026-04-23 | 700.00 | 734.00 | 601.00 | 733.00 | 733.00 | 15 |
| 2026-04-22 | 770.00 | 770.00 | 654.00 | 654.00 | 654.00 | 167 |
← NewerPage 2 of 2 · 117 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2019-12-27 | 35.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.