092590 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-21 | 885.00 | 885.00 | 885.00 | 885.00 | 885.00 | 1 |
| 2025-04-18 | 765.00 | 865.00 | 765.00 | 865.00 | 865.00 | 2 |
| 2025-04-17 | 808.00 | 900.00 | 808.00 | 900.00 | 900.00 | 2 |
| 2025-04-16 | 807.00 | 950.00 | 807.00 | 950.00 | 950.00 | 2 |
| 2025-04-15 | 810.00 | 949.00 | 810.00 | 949.00 | 949.00 | 7 |
| 2025-04-14 | 1,119.00 | 1,119.00 | 1,119.00 | 1,119.00 | 1,119.00 | 0 |
| 2025-04-11 | 1,119.00 | 1,119.00 | 1,119.00 | 1,119.00 | 1,119.00 | 1 |
| 2025-04-10 | 1,137.00 | 1,137.00 | 1,137.00 | 1,137.00 | 1,137.00 | 0 |
| 2025-04-09 | 1,137.00 | 1,137.00 | 1,137.00 | 1,137.00 | 1,137.00 | 1 |
| 2025-04-08 | 1,138.00 | 1,138.00 | 1,138.00 | 1,138.00 | 1,138.00 | 1 |
| 2025-04-07 | 1,139.00 | 1,139.00 | 1,139.00 | 1,139.00 | 1,139.00 | 1 |
| 2025-04-04 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 2 |
| 2025-04-03 | 860.00 | 955.00 | 860.00 | 955.00 | 955.00 | 2 |
| 2025-04-02 | 1,130.00 | 1,130.00 | 849.00 | 948.00 | 948.00 | 4 |
| 2025-04-01 | 1,148.00 | 1,148.00 | 1,148.00 | 1,148.00 | 1,148.00 | 0 |
| 2025-03-31 | 1,148.00 | 1,148.00 | 1,148.00 | 1,148.00 | 1,148.00 | 1 |
| 2025-03-28 | 999.00 | 999.00 | 999.00 | 999.00 | 999.00 | 1 |
| 2025-03-27 | 946.00 | 946.00 | 946.00 | 946.00 | 946.00 | 0 |
| 2025-03-26 | 946.00 | 946.00 | 946.00 | 946.00 | 946.00 | 1 |
| 2025-03-25 | 995.00 | 995.00 | 950.00 | 950.00 | 950.00 | 101 |
| 2025-03-24 | 1,081.00 | 1,081.00 | 1,081.00 | 1,081.00 | 1,081.00 | 0 |
| 2025-03-21 | 1,081.00 | 1,081.00 | 1,081.00 | 1,081.00 | 1,081.00 | 1 |
| 2025-03-20 | 751.00 | 940.00 | 751.00 | 940.00 | 940.00 | 2 |
| 2025-03-19 | 782.00 | 990.00 | 782.00 | 879.00 | 879.00 | 10 |
| 2025-03-18 | 795.00 | 920.00 | 795.00 | 920.00 | 920.00 | 3 |
| 2025-03-17 | 935.00 | 935.00 | 935.00 | 935.00 | 935.00 | 10 |
| 2025-03-14 | 1,252.00 | 1,252.00 | 1,099.00 | 1,099.00 | 1,099.00 | 3 |
| 2025-03-13 | 1,092.00 | 1,092.00 | 1,092.00 | 1,092.00 | 1,092.00 | 1 |
| 2025-03-12 | 806.00 | 950.00 | 806.00 | 950.00 | 950.00 | 3 |
| 2025-03-11 | 949.00 | 949.00 | 810.00 | 948.00 | 948.00 | 252 |
| 2025-03-10 | 950.00 | 950.00 | 950.00 | 950.00 | 950.00 | 1 |
| 2025-03-07 | 939.00 | 939.00 | 939.00 | 939.00 | 939.00 | 1 |
| 2025-03-06 | 1,104.00 | 1,104.00 | 1,104.00 | 1,104.00 | 1,104.00 | 1 |
| 2025-03-05 | 1,101.00 | 1,101.00 | 815.00 | 960.00 | 960.00 | 59 |
| 2025-03-04 | 799.00 | 1,049.00 | 799.00 | 958.00 | 958.00 | 4 |
| 2025-02-28 | 807.00 | 940.00 | 807.00 | 940.00 | 940.00 | 2 |
| 2025-02-27 | 949.00 | 949.00 | 949.00 | 949.00 | 949.00 | 1 |
| 2025-02-26 | 829.00 | 874.00 | 829.00 | 874.00 | 874.00 | 2 |
| 2025-02-25 | 975.00 | 975.00 | 975.00 | 975.00 | 975.00 | 1 |
| 2025-02-24 | 798.00 | 850.00 | 798.00 | 850.00 | 850.00 | 23 |
| 2025-02-21 | 833.00 | 938.00 | 833.00 | 938.00 | 938.00 | 2 |
| 2025-02-20 | 867.00 | 980.00 | 867.00 | 980.00 | 980.00 | 2 |
| 2025-02-19 | 1,020.00 | 1,020.00 | 1,020.00 | 1,020.00 | 1,020.00 | 1 |
| 2025-02-18 | 1,199.00 | 1,199.00 | 1,199.00 | 1,199.00 | 1,199.00 | 1 |
| 2025-02-17 | 1,088.00 | 1,088.00 | 1,088.00 | 1,088.00 | 1,088.00 | 1 |
| 2025-02-14 | 955.00 | 955.00 | 721.00 | 951.00 | 951.00 | 97 |
| 2025-02-13 | 964.00 | 964.00 | 714.00 | 845.00 | 845.00 | 76 |
| 2025-02-12 | 850.00 | 850.00 | 766.00 | 840.00 | 840.00 | 286 |
| 2025-02-11 | 964.00 | 964.00 | 899.00 | 899.00 | 899.00 | 5 |
| 2025-02-10 | 829.00 | 1,045.00 | 829.00 | 850.00 | 850.00 | 8 |
| 2025-02-07 | 846.00 | 975.00 | 846.00 | 975.00 | 975.00 | 5 |
| 2025-02-06 | 1,140.00 | 1,140.00 | 848.00 | 995.00 | 995.00 | 3 |
| 2025-02-05 | 849.00 | 997.00 | 849.00 | 997.00 | 997.00 | 2 |
| 2025-02-04 | 998.00 | 998.00 | 998.00 | 998.00 | 998.00 | 1 |
| 2025-02-03 | 1,173.00 | 1,173.00 | 1,173.00 | 1,173.00 | 1,173.00 | 170 |
| 2025-01-31 | 868.00 | 1,173.00 | 868.00 | 1,173.00 | 1,173.00 | 2 |
| 2025-01-24 | 1,021.00 | 1,021.00 | 1,021.00 | 1,021.00 | 1,021.00 | 1 |
| 2025-01-23 | 908.00 | 908.00 | 889.00 | 889.00 | 889.00 | 4 |
| 2025-01-22 | 792.00 | 792.00 | 597.00 | 791.00 | 791.00 | 1,520 |
| 2025-01-21 | 839.00 | 839.00 | 689.00 | 689.00 | 689.00 | 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.