092590 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-20 | 811.00 | 811.00 | 795.00 | 795.00 | 795.00 | 12 |
| 2025-01-17 | 706.00 | 706.00 | 621.00 | 706.00 | 706.00 | 12 |
| 2025-01-16 | 614.00 | 614.00 | 614.00 | 614.00 | 614.00 | 51 |
| 2025-01-15 | 703.00 | 703.00 | 534.00 | 534.00 | 534.00 | 13 |
| 2025-01-14 | 798.00 | 798.00 | 612.00 | 612.00 | 612.00 | 2 |
| 2025-01-13 | 707.00 | 707.00 | 707.00 | 707.00 | 707.00 | 2,996 |
| 2025-01-10 | 732.00 | 732.00 | 615.00 | 615.00 | 615.00 | 3 |
| 2025-01-09 | 807.00 | 807.00 | 621.00 | 637.00 | 637.00 | 44 |
| 2025-01-08 | 780.00 | 780.00 | 700.00 | 702.00 | 702.00 | 13 |
| 2025-01-07 | 939.00 | 939.00 | 791.00 | 791.00 | 791.00 | 4 |
| 2025-01-06 | 930.00 | 930.00 | 930.00 | 930.00 | 930.00 | 1 |
| 2025-01-03 | 895.00 | 895.00 | 895.00 | 895.00 | 895.00 | 0 |
| 2025-01-02 | 895.00 | 895.00 | 895.00 | 895.00 | 895.00 | 1 |
| 2024-12-30 | 760.00 | 998.00 | 759.00 | 874.00 | 874.00 | 3,859 |
| 2024-12-27 | 892.00 | 892.00 | 892.00 | 892.00 | 892.00 | 1 |
| 2024-12-26 | 790.00 | 790.00 | 789.00 | 789.00 | 789.00 | 2 |
| 2024-12-24 | 760.00 | 769.00 | 703.00 | 769.00 | 769.00 | 112 |
| 2024-12-23 | 760.00 | 760.00 | 760.00 | 760.00 | 760.00 | 1 |
| 2024-12-20 | 779.00 | 779.00 | 691.00 | 760.00 | 760.00 | 14 |
| 2024-12-19 | 848.00 | 849.00 | 678.00 | 678.00 | 678.00 | 3 |
| 2024-12-18 | 760.00 | 797.00 | 720.00 | 760.00 | 760.00 | 1,374 |
| 2024-12-17 | 809.00 | 809.00 | 806.00 | 806.00 | 806.00 | 13 |
| 2024-12-16 | 804.00 | 804.00 | 804.00 | 804.00 | 804.00 | 2 |
| 2024-12-13 | 945.00 | 945.00 | 945.00 | 945.00 | 945.00 | 1 |
| 2024-12-12 | 845.00 | 845.00 | 845.00 | 845.00 | 845.00 | 0 |
| 2024-12-11 | 845.00 | 845.00 | 845.00 | 845.00 | 845.00 | 1 |
| 2024-12-10 | 828.00 | 828.00 | 828.00 | 828.00 | 828.00 | 1 |
| 2024-12-09 | 924.00 | 924.00 | 705.00 | 732.00 | 732.00 | 6,281 |
| 2024-12-06 | 807.00 | 999.00 | 807.00 | 807.00 | 807.00 | 1,174 |
| 2024-12-05 | 959.00 | 959.00 | 949.00 | 949.00 | 949.00 | 31 |
| 2024-12-04 | 840.00 | 840.00 | 840.00 | 840.00 | 840.00 | 0 |
| 2024-12-03 | 840.00 | 840.00 | 710.00 | 840.00 | 840.00 | 5 |
| 2024-12-02 | 812.00 | 812.00 | 812.00 | 812.00 | 812.00 | 3 |
| 2024-11-29 | 989.00 | 989.00 | 739.00 | 955.00 | 955.00 | 4,115 |
| 2024-11-28 | 869.00 | 869.00 | 869.00 | 869.00 | 869.00 | 1 |
| 2024-11-27 | 833.00 | 833.00 | 833.00 | 833.00 | 833.00 | 20 |
| 2024-11-26 | 980.00 | 980.00 | 980.00 | 980.00 | 980.00 | 1 |
| 2024-11-25 | 900.00 | 900.00 | 898.00 | 898.00 | 898.00 | 57 |
| 2024-11-22 | 755.00 | 929.00 | 750.00 | 819.00 | 819.00 | 3,619 |
| 2024-11-21 | 960.00 | 960.00 | 821.00 | 821.00 | 821.00 | 1,827 |
| 2024-11-20 | 968.00 | 968.00 | 965.00 | 965.00 | 965.00 | 2 |
| 2024-11-19 | 850.00 | 850.00 | 850.00 | 850.00 | 850.00 | 1 |
| 2024-11-18 | 901.00 | 901.00 | 901.00 | 901.00 | 901.00 | 1 |
| 2024-11-15 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | 1 |
| 2024-11-14 | 938.00 | 938.00 | 938.00 | 938.00 | 938.00 | 1 |
| 2024-11-13 | 825.00 | 967.00 | 825.00 | 825.00 | 825.00 | 199 |
| 2024-11-12 | 970.00 | 970.00 | 970.00 | 970.00 | 970.00 | 1 |
| 2024-11-11 | 940.00 | 940.00 | 940.00 | 940.00 | 940.00 | 1 |
| 2024-11-08 | 849.00 | 849.00 | 849.00 | 849.00 | 849.00 | 1 |
| 2024-11-07 | 824.00 | 999.00 | 823.00 | 850.00 | 850.00 | 435 |
| 2024-11-06 | 968.00 | 968.00 | 968.00 | 968.00 | 968.00 | 1 |
| 2024-11-05 | 880.00 | 880.00 | 829.00 | 850.00 | 850.00 | 294 |
| 2024-11-04 | 975.00 | 975.00 | 975.00 | 975.00 | 975.00 | 1 |
| 2024-11-01 | 880.00 | 880.00 | 848.00 | 848.00 | 848.00 | 7 |
| 2024-10-31 | 1,000.00 | 1,000.00 | 775.00 | 775.00 | 775.00 | 11 |
| 2024-10-30 | 825.00 | 979.00 | 825.00 | 899.00 | 899.00 | 2,945 |
| 2024-10-29 | 875.00 | 970.00 | 875.00 | 970.00 | 970.00 | 2 |
| 2024-10-28 | 893.00 | 1,048.00 | 892.00 | 1,029.00 | 1,029.00 | 26 |
| 2024-10-25 | 1,233.00 | 1,233.00 | 1,233.00 | 1,233.00 | 1,233.00 | 0 |
| 2024-10-24 | 1,247.00 | 1,247.00 | 927.00 | 1,233.00 | 1,233.00 | 4 |
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.