092590 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-21 | 647.00 | 743.00 | 646.00 | 646.00 | 646.00 | 549 |
| 2025-10-20 | 572.00 | 759.00 | 571.00 | 759.00 | 759.00 | 101 |
| 2025-10-17 | 670.00 | 795.00 | 670.00 | 670.00 | 670.00 | 7 |
| 2025-10-16 | 655.00 | 788.00 | 655.00 | 788.00 | 788.00 | 799 |
| 2025-10-15 | 662.00 | 770.00 | 662.00 | 770.00 | 770.00 | 2 |
| 2025-10-14 | 634.00 | 855.00 | 634.00 | 778.00 | 778.00 | 116 |
| 2025-10-13 | 663.00 | 751.00 | 663.00 | 745.00 | 745.00 | 102 |
| 2025-10-10 | 663.00 | 663.00 | 663.00 | 663.00 | 663.00 | 721 |
| 2025-10-02 | 652.00 | 795.00 | 652.00 | 780.00 | 780.00 | 721 |
| 2025-10-01 | 582.00 | 766.00 | 581.00 | 766.00 | 766.00 | 5 |
| 2025-09-30 | 579.00 | 679.00 | 579.00 | 679.00 | 679.00 | 4 |
| 2025-09-29 | 601.00 | 700.00 | 600.00 | 680.00 | 680.00 | 1,453 |
| 2025-09-26 | 597.00 | 700.00 | 597.00 | 700.00 | 700.00 | 20 |
| 2025-09-25 | 601.00 | 700.00 | 601.00 | 700.00 | 700.00 | 9 |
| 2025-09-24 | 650.00 | 794.00 | 650.00 | 700.00 | 700.00 | 138 |
| 2025-09-23 | 745.00 | 745.00 | 745.00 | 745.00 | 745.00 | 10 |
| 2025-09-22 | 745.00 | 745.00 | 745.00 | 745.00 | 745.00 | 14 |
| 2025-09-19 | 799.00 | 799.00 | 799.00 | 799.00 | 799.00 | 0 |
| 2025-09-18 | 719.00 | 799.00 | 719.00 | 799.00 | 799.00 | 11 |
| 2025-09-17 | 693.00 | 845.00 | 693.00 | 845.00 | 845.00 | 2 |
| 2025-09-16 | 839.00 | 839.00 | 839.00 | 839.00 | 839.00 | 0 |
| 2025-09-15 | 839.00 | 839.00 | 839.00 | 839.00 | 839.00 | 0 |
| 2025-09-12 | 879.00 | 879.00 | 676.00 | 839.00 | 839.00 | 1,014 |
| 2025-09-11 | 680.00 | 795.00 | 680.00 | 795.00 | 795.00 | 2 |
| 2025-09-10 | 628.00 | 805.00 | 628.00 | 800.00 | 800.00 | 4 |
| 2025-09-09 | 738.00 | 738.00 | 738.00 | 738.00 | 738.00 | 3 |
| 2025-09-08 | 739.00 | 739.00 | 739.00 | 739.00 | 739.00 | 5 |
| 2025-09-05 | 654.00 | 787.00 | 654.00 | 748.00 | 748.00 | 2,172 |
| 2025-09-04 | 663.00 | 769.00 | 663.00 | 769.00 | 769.00 | 1,180 |
| 2025-09-03 | 780.00 | 780.00 | 780.00 | 780.00 | 780.00 | 5 |
| 2025-09-02 | 788.00 | 788.00 | 788.00 | 788.00 | 788.00 | 6 |
| 2025-09-01 | 721.00 | 890.00 | 721.00 | 794.00 | 794.00 | 29 |
| 2025-08-29 | 898.00 | 898.00 | 898.00 | 898.00 | 898.00 | 0 |
| 2025-08-28 | 898.00 | 898.00 | 898.00 | 898.00 | 898.00 | 1 |
| 2025-08-27 | 847.00 | 847.00 | 847.00 | 847.00 | 847.00 | 0 |
| 2025-08-26 | 700.00 | 847.00 | 700.00 | 847.00 | 847.00 | 7 |
| 2025-08-25 | 814.00 | 814.00 | 814.00 | 814.00 | 814.00 | 10 |
| 2025-08-22 | 638.00 | 859.00 | 638.00 | 828.00 | 828.00 | 28 |
| 2025-08-21 | 678.00 | 797.00 | 678.00 | 750.00 | 750.00 | 40 |
| 2025-08-20 | 797.00 | 797.00 | 797.00 | 797.00 | 797.00 | 1 |
| 2025-08-19 | 796.00 | 997.00 | 796.00 | 799.00 | 799.00 | 104 |
| 2025-08-18 | 939.00 | 939.00 | 724.00 | 936.00 | 936.00 | 403 |
| 2025-08-14 | 731.00 | 850.00 | 731.00 | 850.00 | 850.00 | 101 |
| 2025-08-13 | 947.00 | 947.00 | 757.00 | 859.00 | 859.00 | 829 |
| 2025-08-12 | 947.00 | 947.00 | 947.00 | 947.00 | 947.00 | 0 |
| 2025-08-11 | 947.00 | 947.00 | 947.00 | 947.00 | 947.00 | 361 |
| 2025-08-08 | 808.00 | 995.00 | 808.00 | 989.00 | 989.00 | 364 |
| 2025-08-07 | 1,081.00 | 1,081.00 | 1,081.00 | 1,081.00 | 1,081.00 | 0 |
| 2025-08-06 | 1,081.00 | 1,081.00 | 1,081.00 | 1,081.00 | 1,081.00 | 1 |
| 2025-08-05 | 808.00 | 940.00 | 808.00 | 940.00 | 940.00 | 2 |
| 2025-08-04 | 807.00 | 950.00 | 807.00 | 950.00 | 950.00 | 156 |
| 2025-08-01 | 949.00 | 949.00 | 949.00 | 949.00 | 949.00 | 1 |
| 2025-07-31 | 999.00 | 999.00 | 999.00 | 999.00 | 999.00 | 0 |
| 2025-07-30 | 999.00 | 999.00 | 999.00 | 999.00 | 999.00 | 1 |
| 2025-07-29 | 999.00 | 999.00 | 822.00 | 899.00 | 899.00 | 3 |
| 2025-07-28 | 966.00 | 966.00 | 966.00 | 966.00 | 966.00 | 5 |
| 2025-07-25 | 928.00 | 928.00 | 928.00 | 928.00 | 928.00 | 0 |
| 2025-07-24 | 928.00 | 928.00 | 928.00 | 928.00 | 928.00 | 1 |
| 2025-07-23 | 1,027.00 | 1,027.00 | 1,027.00 | 1,027.00 | 1,027.00 | 0 |
| 2025-07-22 | 1,027.00 | 1,027.00 | 1,027.00 | 1,027.00 | 1,027.00 | 1 |
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.