092590 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-16 | 614.00 | 614.00 | 466.00 | 466.00 | 466.00 | 89 |
| 2026-01-15 | 534.00 | 534.00 | 534.00 | 534.00 | 534.00 | 0 |
| 2026-01-14 | 534.00 | 534.00 | 534.00 | 534.00 | 534.00 | 0 |
| 2026-01-13 | 450.00 | 534.00 | 450.00 | 534.00 | 534.00 | 775 |
| 2026-01-12 | 481.00 | 481.00 | 466.00 | 466.00 | 466.00 | 423 |
| 2026-01-09 | 612.00 | 612.00 | 530.00 | 530.00 | 530.00 | 21 |
| 2026-01-08 | 612.00 | 612.00 | 612.00 | 612.00 | 612.00 | 1 |
| 2026-01-07 | 847.00 | 847.00 | 720.00 | 720.00 | 720.00 | 31 |
| 2026-01-06 | 847.00 | 847.00 | 847.00 | 847.00 | 847.00 | 1 |
| 2026-01-05 | 554.00 | 747.00 | 553.00 | 740.00 | 740.00 | 1,399 |
| 2026-01-02 | 580.00 | 650.00 | 510.00 | 650.00 | 650.00 | 1,423 |
| 2025-12-30 | 580.00 | 580.00 | 579.00 | 580.00 | 580.00 | 3,010 |
| 2025-12-29 | 451.00 | 451.00 | 451.00 | 451.00 | 451.00 | 0 |
| 2025-12-26 | 520.00 | 520.00 | 451.00 | 451.00 | 451.00 | 2 |
| 2025-12-24 | 521.00 | 521.00 | 521.00 | 521.00 | 521.00 | 310 |
| 2025-12-23 | 580.00 | 580.00 | 521.00 | 521.00 | 521.00 | 2 |
| 2025-12-22 | 579.00 | 579.00 | 579.00 | 579.00 | 579.00 | 1 |
| 2025-12-19 | 575.00 | 575.00 | 531.00 | 531.00 | 531.00 | 11 |
| 2025-12-18 | 520.00 | 609.00 | 518.00 | 532.00 | 532.00 | 12,519 |
| 2025-12-17 | 537.00 | 648.00 | 537.00 | 537.00 | 537.00 | 6 |
| 2025-12-16 | 578.00 | 578.00 | 512.00 | 578.00 | 578.00 | 18,121 |
| 2025-12-15 | 503.00 | 650.00 | 490.00 | 503.00 | 503.00 | 7,002 |
| 2025-12-12 | 570.00 | 570.00 | 570.00 | 570.00 | 570.00 | 100 |
| 2025-12-11 | 496.00 | 496.00 | 496.00 | 496.00 | 496.00 | 1 |
| 2025-12-10 | 547.00 | 547.00 | 432.00 | 432.00 | 432.00 | 102 |
| 2025-12-09 | 575.00 | 575.00 | 476.00 | 476.00 | 476.00 | 2 |
| 2025-12-08 | 572.00 | 572.00 | 500.00 | 500.00 | 500.00 | 101 |
| 2025-12-05 | 496.00 | 496.00 | 496.00 | 496.00 | 496.00 | 0 |
| 2025-12-04 | 661.00 | 661.00 | 496.00 | 496.00 | 496.00 | 35 |
| 2025-12-03 | 575.00 | 575.00 | 575.00 | 575.00 | 575.00 | 0 |
| 2025-12-02 | 667.00 | 767.00 | 575.00 | 575.00 | 575.00 | 8,668 |
| 2025-12-01 | 667.00 | 667.00 | 667.00 | 667.00 | 667.00 | 62 |
| 2025-11-28 | 579.00 | 579.00 | 579.00 | 579.00 | 579.00 | 0 |
| 2025-11-27 | 579.00 | 579.00 | 477.00 | 579.00 | 579.00 | 16 |
| 2025-11-26 | 504.00 | 504.00 | 504.00 | 504.00 | 504.00 | 10 |
| 2025-11-25 | 485.00 | 485.00 | 435.00 | 439.00 | 439.00 | 22 |
| 2025-11-24 | 422.00 | 422.00 | 422.00 | 422.00 | 422.00 | 1 |
| 2025-11-21 | 531.00 | 531.00 | 469.00 | 469.00 | 469.00 | 2 |
| 2025-11-20 | 529.00 | 529.00 | 463.00 | 463.00 | 463.00 | 640 |
| 2025-11-19 | 412.00 | 534.00 | 411.00 | 461.00 | 461.00 | 903 |
| 2025-11-18 | 461.00 | 574.00 | 461.00 | 466.00 | 466.00 | 35 |
| 2025-11-17 | 516.00 | 590.00 | 437.00 | 500.00 | 500.00 | 9,324 |
| 2025-11-14 | 594.00 | 595.00 | 514.00 | 514.00 | 514.00 | 156,286 |
| 2025-11-13 | 795.00 | 795.00 | 595.00 | 595.00 | 595.00 | 102,084 |
| 2025-11-12 | 692.00 | 692.00 | 690.00 | 692.00 | 692.00 | 1,474 |
| 2025-11-11 | 446.00 | 602.00 | 446.00 | 602.00 | 602.00 | 1,005 |
| 2025-11-10 | 524.00 | 524.00 | 524.00 | 524.00 | 524.00 | 304 |
| 2025-11-07 | 456.00 | 456.00 | 456.00 | 456.00 | 456.00 | 10 |
| 2025-11-06 | 464.00 | 464.00 | 464.00 | 464.00 | 464.00 | 0 |
| 2025-11-05 | 602.00 | 603.00 | 451.00 | 464.00 | 464.00 | 2,191 |
| 2025-11-04 | 525.00 | 525.00 | 525.00 | 525.00 | 525.00 | 1 |
| 2025-11-03 | 587.00 | 587.00 | 586.00 | 586.00 | 586.00 | 100 |
| 2025-10-31 | 686.00 | 687.00 | 515.00 | 687.00 | 687.00 | 420 |
| 2025-10-30 | 598.00 | 799.00 | 597.00 | 599.00 | 599.00 | 868 |
| 2025-10-29 | 523.00 | 703.00 | 523.00 | 702.00 | 702.00 | 221 |
| 2025-10-28 | 466.00 | 612.00 | 466.00 | 612.00 | 612.00 | 2 |
| 2025-10-27 | 531.00 | 711.00 | 528.00 | 533.00 | 533.00 | 2,240 |
| 2025-10-24 | 620.00 | 734.00 | 619.00 | 619.00 | 619.00 | 403 |
| 2025-10-23 | 626.00 | 730.00 | 626.00 | 728.00 | 728.00 | 203 |
| 2025-10-22 | 736.00 | 736.00 | 736.00 | 736.00 | 736.00 | 2 |
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.