092590 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-21 | 944.00 | 944.00 | 944.00 | 944.00 | 944.00 | 0 |
| 2025-07-18 | 944.00 | 944.00 | 944.00 | 944.00 | 944.00 | 0 |
| 2025-07-17 | 944.00 | 944.00 | 944.00 | 944.00 | 944.00 | 1 |
| 2025-07-16 | 830.00 | 830.00 | 830.00 | 830.00 | 830.00 | 2 |
| 2025-07-15 | 878.00 | 878.00 | 878.00 | 878.00 | 878.00 | 0 |
| 2025-07-14 | 939.00 | 939.00 | 748.00 | 878.00 | 878.00 | 61 |
| 2025-07-11 | 889.00 | 889.00 | 889.00 | 889.00 | 889.00 | 0 |
| 2025-07-10 | 758.00 | 910.00 | 758.00 | 889.00 | 889.00 | 152 |
| 2025-07-09 | 949.00 | 949.00 | 949.00 | 949.00 | 949.00 | 0 |
| 2025-07-08 | 910.00 | 949.00 | 910.00 | 949.00 | 949.00 | 6 |
| 2025-07-07 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1 |
| 2025-07-04 | 950.00 | 950.00 | 790.00 | 918.00 | 918.00 | 13 |
| 2025-07-03 | 949.00 | 949.00 | 949.00 | 949.00 | 949.00 | 0 |
| 2025-07-02 | 744.00 | 949.00 | 744.00 | 949.00 | 949.00 | 187 |
| 2025-07-01 | 730.00 | 939.00 | 727.00 | 875.00 | 875.00 | 136 |
| 2025-06-30 | 800.00 | 900.00 | 799.00 | 855.00 | 855.00 | 7 |
| 2025-06-27 | 774.00 | 939.00 | 774.00 | 939.00 | 939.00 | 21 |
| 2025-06-26 | 808.00 | 910.00 | 808.00 | 910.00 | 910.00 | 42 |
| 2025-06-25 | 731.00 | 950.00 | 731.00 | 950.00 | 950.00 | 2 |
| 2025-06-24 | 731.00 | 860.00 | 731.00 | 860.00 | 860.00 | 6 |
| 2025-06-23 | 745.00 | 860.00 | 744.00 | 860.00 | 860.00 | 12 |
| 2025-06-20 | 877.00 | 877.00 | 723.00 | 875.00 | 875.00 | 4 |
| 2025-06-19 | 850.00 | 850.00 | 850.00 | 850.00 | 850.00 | 1 |
| 2025-06-18 | 739.00 | 949.00 | 739.00 | 799.00 | 799.00 | 17 |
| 2025-06-17 | 919.00 | 919.00 | 680.00 | 869.00 | 869.00 | 7 |
| 2025-06-16 | 680.00 | 800.00 | 680.00 | 800.00 | 800.00 | 111 |
| 2025-06-13 | 799.00 | 799.00 | 799.00 | 799.00 | 799.00 | 1 |
| 2025-06-12 | 620.00 | 820.00 | 613.00 | 809.00 | 809.00 | 4,114 |
| 2025-06-11 | 830.00 | 830.00 | 721.00 | 721.00 | 721.00 | 2 |
| 2025-06-10 | 799.00 | 890.00 | 799.00 | 848.00 | 848.00 | 6 |
| 2025-06-09 | 940.00 | 940.00 | 736.00 | 939.00 | 939.00 | 6 |
| 2025-06-05 | 755.00 | 865.00 | 755.00 | 865.00 | 865.00 | 17 |
| 2025-06-04 | 955.00 | 955.00 | 756.00 | 888.00 | 888.00 | 24 |
| 2025-06-02 | 1,049.00 | 1,049.00 | 780.00 | 889.00 | 889.00 | 4 |
| 2025-05-30 | 989.00 | 989.00 | 731.00 | 917.00 | 917.00 | 4 |
| 2025-05-29 | 740.00 | 860.00 | 740.00 | 860.00 | 860.00 | 2 |
| 2025-05-28 | 1,066.00 | 1,066.00 | 870.00 | 870.00 | 870.00 | 3 |
| 2025-05-27 | 1,091.00 | 1,091.00 | 1,091.00 | 1,091.00 | 1,091.00 | 0 |
| 2025-05-26 | 1,091.00 | 1,091.00 | 1,091.00 | 1,091.00 | 1,091.00 | 1 |
| 2025-05-23 | 828.00 | 828.00 | 828.00 | 828.00 | 828.00 | 0 |
| 2025-05-22 | 828.00 | 828.00 | 828.00 | 828.00 | 828.00 | 1 |
| 2025-05-21 | 909.00 | 909.00 | 721.00 | 721.00 | 721.00 | 2 |
| 2025-05-20 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | 1 |
| 2025-05-19 | 900.00 | 940.00 | 816.00 | 940.00 | 940.00 | 52 |
| 2025-05-16 | 990.00 | 990.00 | 990.00 | 990.00 | 990.00 | 0 |
| 2025-05-15 | 990.00 | 990.00 | 990.00 | 990.00 | 990.00 | 7 |
| 2025-05-14 | 960.00 | 960.00 | 960.00 | 960.00 | 960.00 | 1 |
| 2025-05-13 | 926.00 | 926.00 | 926.00 | 926.00 | 926.00 | 0 |
| 2025-05-12 | 926.00 | 926.00 | 926.00 | 926.00 | 926.00 | 0 |
| 2025-05-09 | 926.00 | 926.00 | 926.00 | 926.00 | 926.00 | 0 |
| 2025-05-08 | 926.00 | 926.00 | 926.00 | 926.00 | 926.00 | 0 |
| 2025-05-07 | 926.00 | 926.00 | 926.00 | 926.00 | 926.00 | 1 |
| 2025-05-02 | 1,089.00 | 1,089.00 | 1,089.00 | 1,089.00 | 1,089.00 | 1 |
| 2025-04-30 | 949.00 | 949.00 | 949.00 | 949.00 | 949.00 | 1 |
| 2025-04-29 | 959.00 | 959.00 | 959.00 | 959.00 | 959.00 | 0 |
| 2025-04-28 | 959.00 | 959.00 | 959.00 | 959.00 | 959.00 | 0 |
| 2025-04-25 | 959.00 | 959.00 | 959.00 | 959.00 | 959.00 | 1 |
| 2025-04-24 | 949.00 | 949.00 | 949.00 | 949.00 | 949.00 | 0 |
| 2025-04-23 | 949.00 | 949.00 | 949.00 | 949.00 | 949.00 | 0 |
| 2025-04-22 | 949.00 | 949.00 | 949.00 | 949.00 | 949.00 | 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.