092590 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-16 | 770.00 | 770.00 | 770.00 | 770.00 | 770.00 | 1 |
| 2026-04-15 | 775.00 | 775.00 | 775.00 | 775.00 | 775.00 | 0 |
| 2026-04-14 | 775.00 | 775.00 | 775.00 | 775.00 | 775.00 | 0 |
| 2026-04-13 | 779.00 | 779.00 | 661.00 | 775.00 | 775.00 | 3 |
| 2026-04-10 | 778.00 | 778.00 | 662.00 | 777.00 | 777.00 | 3 |
| 2026-04-09 | 780.00 | 780.00 | 643.00 | 778.00 | 778.00 | 8 |
| 2026-04-08 | 758.00 | 758.00 | 645.00 | 756.00 | 756.00 | 5 |
| 2026-04-07 | 780.00 | 780.00 | 671.00 | 758.00 | 758.00 | 100 |
| 2026-04-06 | 790.00 | 790.00 | 679.00 | 789.00 | 789.00 | 4 |
| 2026-04-03 | 800.00 | 800.00 | 680.00 | 798.00 | 798.00 | 7 |
| 2026-04-02 | 800.00 | 800.00 | 705.00 | 799.00 | 799.00 | 4 |
| 2026-04-01 | 899.00 | 900.00 | 669.00 | 829.00 | 829.00 | 26 |
| 2026-03-31 | 790.00 | 790.00 | 759.00 | 787.00 | 787.00 | 12 |
| 2026-03-30 | 897.00 | 897.00 | 664.00 | 892.00 | 892.00 | 172 |
| 2026-03-27 | 790.00 | 790.00 | 781.00 | 781.00 | 781.00 | 296 |
| 2026-03-26 | 975.00 | 975.00 | 722.00 | 918.00 | 918.00 | 47 |
| 2026-03-25 | 1,146.00 | 1,146.00 | 849.00 | 849.00 | 849.00 | 178 |
| 2026-03-24 | 1,084.00 | 1,084.00 | 802.00 | 997.00 | 997.00 | 3 |
| 2026-03-23 | 943.00 | 943.00 | 943.00 | 943.00 | 943.00 | 1 |
| 2026-03-20 | 763.00 | 949.00 | 763.00 | 943.00 | 943.00 | 6 |
| 2026-03-19 | 780.00 | 917.00 | 780.00 | 897.00 | 897.00 | 12 |
| 2026-03-18 | 828.00 | 1,099.00 | 828.00 | 917.00 | 917.00 | 19 |
| 2026-03-17 | 990.00 | 990.00 | 740.00 | 974.00 | 974.00 | 8 |
| 2026-03-16 | 895.00 | 895.00 | 699.00 | 870.00 | 870.00 | 3 |
| 2026-03-13 | 746.00 | 822.00 | 746.00 | 822.00 | 822.00 | 151 |
| 2026-03-12 | 651.00 | 877.00 | 651.00 | 877.00 | 877.00 | 378 |
| 2026-03-11 | 765.00 | 765.00 | 765.00 | 765.00 | 765.00 | 1 |
| 2026-03-10 | 900.00 | 900.00 | 900.00 | 900.00 | 900.00 | 1 |
| 2026-03-09 | 705.00 | 850.00 | 705.00 | 830.00 | 830.00 | 40 |
| 2026-03-06 | 829.00 | 829.00 | 829.00 | 829.00 | 829.00 | 1 |
| 2026-03-05 | 712.00 | 838.00 | 712.00 | 838.00 | 838.00 | 2 |
| 2026-03-04 | 837.00 | 837.00 | 837.00 | 837.00 | 837.00 | 1 |
| 2026-03-03 | 621.00 | 730.00 | 621.00 | 729.00 | 729.00 | 38 |
| 2026-02-27 | 730.00 | 730.00 | 620.00 | 730.00 | 730.00 | 604 |
| 2026-02-26 | 623.00 | 839.00 | 622.00 | 729.00 | 729.00 | 872 |
| 2026-02-25 | 731.00 | 731.00 | 731.00 | 731.00 | 731.00 | 110 |
| 2026-02-24 | 652.00 | 859.00 | 651.00 | 859.00 | 859.00 | 2,699 |
| 2026-02-23 | 765.00 | 765.00 | 765.00 | 765.00 | 765.00 | 0 |
| 2026-02-20 | 766.00 | 766.00 | 765.00 | 765.00 | 765.00 | 2 |
| 2026-02-19 | 697.00 | 943.00 | 697.00 | 899.00 | 899.00 | 2,204 |
| 2026-02-13 | 644.00 | 820.00 | 644.00 | 820.00 | 820.00 | 221 |
| 2026-02-12 | 659.00 | 757.00 | 659.00 | 757.00 | 757.00 | 593 |
| 2026-02-11 | 775.00 | 889.00 | 659.00 | 659.00 | 659.00 | 298 |
| 2026-02-10 | 801.00 | 801.00 | 593.00 | 775.00 | 775.00 | 284 |
| 2026-02-09 | 697.00 | 697.00 | 697.00 | 697.00 | 697.00 | 2 |
| 2026-02-06 | 700.00 | 700.00 | 700.00 | 700.00 | 700.00 | 1 |
| 2026-02-05 | 700.00 | 700.00 | 609.00 | 609.00 | 609.00 | 1,227 |
| 2026-02-04 | 716.00 | 964.00 | 716.00 | 716.00 | 716.00 | 5 |
| 2026-02-03 | 860.00 | 860.00 | 638.00 | 842.00 | 842.00 | 1,053 |
| 2026-02-02 | 852.00 | 852.00 | 750.00 | 750.00 | 750.00 | 569 |
| 2026-01-30 | 550.00 | 742.00 | 550.00 | 741.00 | 741.00 | 12 |
| 2026-01-29 | 648.00 | 648.00 | 486.00 | 646.00 | 646.00 | 48 |
| 2026-01-28 | 566.00 | 763.00 | 565.00 | 565.00 | 565.00 | 54 |
| 2026-01-27 | 493.00 | 665.00 | 493.00 | 664.00 | 664.00 | 7,773 |
| 2026-01-26 | 441.00 | 579.00 | 441.00 | 579.00 | 579.00 | 1,222 |
| 2026-01-23 | 540.00 | 540.00 | 510.00 | 510.00 | 510.00 | 417 |
| 2026-01-22 | 475.00 | 510.00 | 473.00 | 473.00 | 473.00 | 6,906 |
| 2026-01-21 | 473.00 | 473.00 | 473.00 | 473.00 | 473.00 | 0 |
| 2026-01-20 | 473.00 | 473.00 | 473.00 | 473.00 | 473.00 | 1 |
| 2026-01-19 | 406.00 | 535.00 | 406.00 | 412.00 | 412.00 | 15 |
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.