092590 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-15 | 570.00 | 615.00 | 527.00 | 527.00 | 527.00 | 4 |
| 2026-10-14 | 620.00 | 620.00 | 620.00 | 620.00 | 620.00 | 2 |
| 2026-10-13 | 630.00 | 630.00 | 630.00 | 630.00 | 630.00 | 2 |
| 2026-10-12 | 640.00 | 640.00 | 639.00 | 639.00 | 639.00 | 9 |
| 2026-10-08 | 580.00 | 580.00 | 560.00 | 560.00 | 560.00 | 11 |
| 2026-10-07 | 630.00 | 630.00 | 510.00 | 510.00 | 510.00 | 3 |
| 2026-10-06 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | 11 |
| 2026-10-02 | 630.00 | 712.00 | 528.00 | 600.00 | 600.00 | 179 |
| 2026-10-01 | 630.00 | 630.00 | 535.00 | 620.00 | 620.00 | 4 |
| 2026-09-30 | 630.00 | 630.00 | 629.00 | 629.00 | 629.00 | 2 |
| 2026-09-29 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | 1 |
| 2026-09-28 | 585.00 | 585.00 | 585.00 | 585.00 | 585.00 | 5 |
| 2026-09-23 | 600.00 | 600.00 | 586.00 | 586.00 | 586.00 | 11 |
| 2026-09-22 | 684.00 | 684.00 | 509.00 | 549.00 | 549.00 | 1,281 |
| 2026-09-21 | 600.00 | 600.00 | 598.00 | 598.00 | 598.00 | 4 |
| 2026-09-18 | 620.00 | 620.00 | 527.00 | 527.00 | 527.00 | 3 |
| 2026-09-17 | 619.00 | 619.00 | 619.00 | 619.00 | 619.00 | 2 |
| 2026-09-16 | 620.00 | 620.00 | 527.00 | 540.00 | 540.00 | 184 |
| 2026-09-15 | 630.00 | 630.00 | 489.00 | 620.00 | 620.00 | 7,150 |
| 2026-09-14 | 650.00 | 650.00 | 527.00 | 575.00 | 575.00 | 18 |
| 2026-09-11 | 620.00 | 620.00 | 620.00 | 620.00 | 620.00 | 1 |
| 2026-09-10 | 580.00 | 580.00 | 435.00 | 565.00 | 565.00 | 26 |
| 2026-09-09 | 620.00 | 620.00 | 510.00 | 510.00 | 510.00 | 45 |
| 2026-09-08 | 620.00 | 620.00 | 527.00 | 600.00 | 600.00 | 1,209 |
| 2026-09-07 | 620.00 | 620.00 | 620.00 | 620.00 | 620.00 | 51 |
| 2026-09-04 | 620.00 | 620.00 | 506.00 | 584.00 | 584.00 | 1,018 |
| 2026-09-03 | 689.00 | 689.00 | 595.00 | 595.00 | 595.00 | 1,003 |
| 2026-09-02 | 620.00 | 700.00 | 619.00 | 700.00 | 700.00 | 103 |
| 2026-09-01 | 620.00 | 620.00 | 527.00 | 615.00 | 615.00 | 110 |
| 2026-08-31 | 620.00 | 620.00 | 509.00 | 619.00 | 619.00 | 4 |
| 2026-08-28 | 612.00 | 612.00 | 598.00 | 598.00 | 598.00 | 18 |
| 2026-08-27 | 620.00 | 721.00 | 533.00 | 533.00 | 533.00 | 357 |
| 2026-08-26 | 630.00 | 630.00 | 627.00 | 627.00 | 627.00 | 17 |
| 2026-08-25 | 610.00 | 610.00 | 519.00 | 600.00 | 600.00 | 116 |
| 2026-08-24 | 620.00 | 620.00 | 529.00 | 610.00 | 610.00 | 206 |
| 2026-08-21 | 629.00 | 629.00 | 470.00 | 622.00 | 622.00 | 28 |
| 2026-08-20 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | 12 |
| 2026-08-19 | 650.00 | 650.00 | 510.00 | 647.00 | 647.00 | 539 |
| 2026-08-18 | 700.00 | 809.00 | 600.00 | 600.00 | 600.00 | 602 |
| 2026-08-14 | 710.00 | 710.00 | 578.00 | 705.00 | 705.00 | 332 |
| 2026-08-13 | 681.00 | 681.00 | 506.00 | 680.00 | 680.00 | 3 |
| 2026-08-12 | 710.00 | 710.00 | 593.00 | 593.00 | 593.00 | 128 |
| 2026-08-11 | 700.00 | 700.00 | 595.00 | 697.00 | 697.00 | 250 |
| 2026-08-10 | 710.00 | 710.00 | 700.00 | 700.00 | 700.00 | 2 |
| 2026-08-07 | 700.00 | 700.00 | 697.00 | 697.00 | 697.00 | 5 |
| 2026-08-06 | 814.00 | 814.00 | 603.00 | 610.00 | 610.00 | 284 |
| 2026-08-05 | 710.00 | 710.00 | 604.00 | 709.00 | 709.00 | 3 |
| 2026-08-04 | 710.00 | 710.00 | 710.00 | 710.00 | 710.00 | 1 |
| 2026-08-03 | 666.00 | 700.00 | 622.00 | 690.00 | 690.00 | 27 |
| 2026-07-31 | 650.00 | 650.00 | 648.00 | 648.00 | 648.00 | 3 |
| 2026-07-30 | 591.00 | 591.00 | 591.00 | 591.00 | 591.00 | 1 |
| 2026-07-29 | 694.00 | 694.00 | 514.00 | 514.00 | 514.00 | 7 |
| 2026-07-28 | 808.00 | 808.00 | 604.00 | 604.00 | 604.00 | 294 |
| 2026-07-27 | 710.00 | 710.00 | 710.00 | 710.00 | 710.00 | 1 |
| 2026-07-24 | 770.00 | 770.00 | 707.00 | 707.00 | 707.00 | 23 |
| 2026-07-23 | 672.00 | 672.00 | 672.00 | 672.00 | 672.00 | 4 |
| 2026-07-22 | 679.00 | 790.00 | 679.00 | 790.00 | 790.00 | 3 |
| 2026-07-21 | 815.00 | 815.00 | 604.00 | 798.00 | 798.00 | 199 |
| 2026-07-20 | 710.00 | 710.00 | 710.00 | 710.00 | 710.00 | 1 |
| 2026-07-16 | 636.00 | 709.00 | 636.00 | 709.00 | 709.00 | 3 |
Page 1 of 5 · 241 trading daysOlder →
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.