093510 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-15 | 622.00 | 622.00 | 622.00 | 622.00 | 622.00 | 0 |
| 2026-07-14 | 622.00 | 622.00 | 622.00 | 622.00 | 622.00 | 1 |
| 2026-07-13 | 542.00 | 542.00 | 542.00 | 542.00 | 542.00 | 0 |
| 2026-07-10 | 542.00 | 542.00 | 542.00 | 542.00 | 542.00 | 193 |
| 2026-07-09 | 637.00 | 637.00 | 637.00 | 637.00 | 637.00 | 0 |
| 2026-07-08 | 637.00 | 637.00 | 637.00 | 637.00 | 637.00 | 1 |
| 2026-07-07 | 651.00 | 651.00 | 651.00 | 651.00 | 651.00 | 0 |
| 2026-07-06 | 655.00 | 655.00 | 566.00 | 651.00 | 651.00 | 3 |
| 2026-07-03 | 672.00 | 672.00 | 672.00 | 672.00 | 672.00 | 0 |
| 2026-07-02 | 555.00 | 676.00 | 555.00 | 672.00 | 672.00 | 4 |
| 2026-07-01 | 693.00 | 693.00 | 693.00 | 693.00 | 693.00 | 0 |
| 2026-06-30 | 693.00 | 693.00 | 693.00 | 693.00 | 693.00 | 0 |
| 2026-06-29 | 693.00 | 693.00 | 693.00 | 693.00 | 693.00 | 1 |
| 2026-06-26 | 604.00 | 604.00 | 604.00 | 604.00 | 604.00 | 1 |
| 2026-06-25 | 605.00 | 605.00 | 605.00 | 605.00 | 605.00 | 0 |
| 2026-06-24 | 605.00 | 605.00 | 605.00 | 605.00 | 605.00 | 1 |
| 2026-06-23 | 620.00 | 620.00 | 620.00 | 620.00 | 620.00 | 0 |
| 2026-06-22 | 620.00 | 620.00 | 620.00 | 620.00 | 620.00 | 0 |
| 2026-06-19 | 620.00 | 620.00 | 620.00 | 620.00 | 620.00 | 1 |
| 2026-06-18 | 639.00 | 639.00 | 639.00 | 639.00 | 639.00 | 0 |
| 2026-06-17 | 639.00 | 639.00 | 639.00 | 639.00 | 639.00 | 1 |
| 2026-06-16 | 653.00 | 653.00 | 653.00 | 653.00 | 653.00 | 0 |
| 2026-06-15 | 653.00 | 653.00 | 653.00 | 653.00 | 653.00 | 1 |
| 2026-06-12 | 570.00 | 570.00 | 570.00 | 570.00 | 570.00 | 0 |
| 2026-06-11 | 570.00 | 570.00 | 570.00 | 570.00 | 570.00 | 0 |
| 2026-06-10 | 425.00 | 570.00 | 425.00 | 570.00 | 570.00 | 70 |
| 2026-06-09 | 499.00 | 499.00 | 499.00 | 499.00 | 499.00 | 1 |
| 2026-06-08 | 499.00 | 499.00 | 499.00 | 499.00 | 499.00 | 1 |
| 2026-06-05 | 403.00 | 472.00 | 403.00 | 440.00 | 440.00 | 9 |
| 2026-06-04 | 404.00 | 473.00 | 404.00 | 473.00 | 473.00 | 21 |
| 2026-06-02 | 476.00 | 476.00 | 475.00 | 475.00 | 475.00 | 2 |
| 2026-06-01 | 361.00 | 480.00 | 361.00 | 479.00 | 479.00 | 336 |
| 2026-05-29 | 424.00 | 572.00 | 424.00 | 424.00 | 424.00 | 1,676 |
| 2026-05-28 | 498.00 | 672.00 | 498.00 | 498.00 | 498.00 | 114 |
| 2026-05-27 | 599.00 | 599.00 | 510.00 | 585.00 | 585.00 | 44 |
| 2026-05-26 | 615.00 | 615.00 | 524.00 | 599.00 | 599.00 | 209 |
| 2026-05-22 | 616.00 | 616.00 | 616.00 | 616.00 | 616.00 | 1 |
| 2026-05-21 | 636.00 | 636.00 | 636.00 | 636.00 | 636.00 | 0 |
| 2026-05-20 | 636.00 | 636.00 | 636.00 | 636.00 | 636.00 | 0 |
| 2026-05-19 | 542.00 | 636.00 | 542.00 | 636.00 | 636.00 | 12 |
| 2026-05-18 | 637.00 | 637.00 | 637.00 | 637.00 | 637.00 | 1 |
| 2026-05-15 | 637.00 | 637.00 | 637.00 | 637.00 | 637.00 | 1 |
| 2026-05-14 | 637.00 | 637.00 | 637.00 | 637.00 | 637.00 | 55 |
| 2026-05-13 | 556.00 | 749.00 | 556.00 | 749.00 | 749.00 | 101 |
| 2026-05-12 | 556.00 | 653.00 | 556.00 | 653.00 | 653.00 | 4 |
| 2026-05-11 | 654.00 | 654.00 | 654.00 | 654.00 | 654.00 | 1 |
| 2026-05-08 | 580.00 | 580.00 | 570.00 | 570.00 | 570.00 | 201 |
| 2026-05-07 | 509.00 | 509.00 | 509.00 | 509.00 | 509.00 | 979 |
| 2026-05-06 | 703.00 | 703.00 | 703.00 | 703.00 | 703.00 | 0 |
| 2026-05-04 | 599.00 | 704.00 | 599.00 | 703.00 | 703.00 | 9 |
| 2026-04-30 | 709.00 | 709.00 | 561.00 | 704.00 | 704.00 | 27 |
| 2026-04-29 | 661.00 | 661.00 | 517.00 | 660.00 | 660.00 | 68 |
| 2026-04-28 | 471.00 | 609.00 | 471.00 | 608.00 | 608.00 | 162 |
| 2026-04-27 | 561.00 | 561.00 | 415.00 | 554.00 | 554.00 | 21 |
| 2026-04-24 | 388.00 | 520.00 | 388.00 | 488.00 | 488.00 | 7,408 |
| 2026-04-23 | 456.00 | 456.00 | 456.00 | 456.00 | 456.00 | 7 |
| 2026-04-22 | 398.00 | 536.00 | 397.00 | 536.00 | 536.00 | 12,745 |
| 2026-04-21 | 467.00 | 467.00 | 467.00 | 467.00 | 467.00 | 764 |
| 2026-04-20 | 549.00 | 549.00 | 549.00 | 549.00 | 549.00 | 31 |
| 2026-04-17 | 485.00 | 645.00 | 485.00 | 645.00 | 645.00 | 1,707 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.