093510 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-16 | 570.00 | 768.00 | 570.00 | 570.00 | 570.00 | 1,546 |
| 2026-04-15 | 788.00 | 788.00 | 788.00 | 788.00 | 788.00 | 0 |
| 2026-04-14 | 584.00 | 788.00 | 584.00 | 788.00 | 788.00 | 925 |
| 2026-04-13 | 688.00 | 688.00 | 688.00 | 688.00 | 688.00 | 0 |
| 2026-04-10 | 688.00 | 688.00 | 688.00 | 688.00 | 688.00 | 1 |
| 2026-04-09 | 777.00 | 777.00 | 600.00 | 600.00 | 600.00 | 924 |
| 2026-04-08 | 705.00 | 705.00 | 705.00 | 705.00 | 705.00 | 1 |
| 2026-04-07 | 829.00 | 829.00 | 829.00 | 829.00 | 829.00 | 1 |
| 2026-04-06 | 725.00 | 725.00 | 725.00 | 725.00 | 725.00 | 501 |
| 2026-04-03 | 852.00 | 852.00 | 852.00 | 852.00 | 852.00 | 1 |
| 2026-04-02 | 748.00 | 748.00 | 748.00 | 748.00 | 748.00 | 1 |
| 2026-04-01 | 672.00 | 672.00 | 672.00 | 672.00 | 672.00 | 1 |
| 2026-03-31 | 599.00 | 599.00 | 599.00 | 599.00 | 599.00 | 0 |
| 2026-03-30 | 444.00 | 599.00 | 443.00 | 599.00 | 599.00 | 1,904 |
| 2026-03-27 | 521.00 | 521.00 | 521.00 | 521.00 | 521.00 | 611 |
| 2026-03-26 | 612.00 | 612.00 | 612.00 | 612.00 | 612.00 | 301 |
| 2026-03-25 | 719.00 | 719.00 | 719.00 | 719.00 | 719.00 | 234 |
| 2026-03-24 | 845.00 | 845.00 | 845.00 | 845.00 | 845.00 | 10 |
| 2026-03-23 | 848.00 | 993.00 | 848.00 | 993.00 | 993.00 | 6 |
| 2026-03-20 | 849.00 | 997.00 | 849.00 | 997.00 | 997.00 | 11 |
| 2026-03-19 | 849.00 | 998.00 | 849.00 | 998.00 | 998.00 | 11 |
| 2026-03-18 | 998.00 | 998.00 | 998.00 | 998.00 | 998.00 | 1,000 |
| 2026-03-17 | 998.00 | 998.00 | 998.00 | 998.00 | 998.00 | 1 |
| 2026-03-16 | 887.00 | 887.00 | 887.00 | 887.00 | 887.00 | 1 |
| 2026-03-13 | 910.00 | 910.00 | 910.00 | 910.00 | 910.00 | 0 |
| 2026-03-12 | 910.00 | 910.00 | 910.00 | 910.00 | 910.00 | 0 |
| 2026-03-11 | 929.00 | 929.00 | 910.00 | 910.00 | 910.00 | 15 |
| 2026-03-10 | 952.00 | 952.00 | 952.00 | 952.00 | 952.00 | 0 |
| 2026-03-09 | 952.00 | 952.00 | 952.00 | 952.00 | 952.00 | 1 |
| 2026-03-06 | 973.00 | 973.00 | 973.00 | 973.00 | 973.00 | 0 |
| 2026-03-05 | 973.00 | 973.00 | 973.00 | 973.00 | 973.00 | 1 |
| 2026-03-04 | 997.00 | 997.00 | 997.00 | 997.00 | 997.00 | 0 |
| 2026-03-03 | 997.00 | 997.00 | 997.00 | 997.00 | 997.00 | 1 |
| 2026-02-27 | 882.00 | 882.00 | 880.00 | 880.00 | 880.00 | 90 |
| 2026-02-26 | 1,002.00 | 1,002.00 | 768.00 | 768.00 | 768.00 | 274 |
| 2026-02-25 | 905.00 | 905.00 | 669.00 | 903.00 | 903.00 | 402 |
| 2026-02-24 | 925.00 | 925.00 | 925.00 | 925.00 | 925.00 | 0 |
| 2026-02-23 | 925.00 | 925.00 | 925.00 | 925.00 | 925.00 | 1 |
| 2026-02-20 | 886.00 | 886.00 | 886.00 | 886.00 | 886.00 | 0 |
| 2026-02-19 | 893.00 | 893.00 | 665.00 | 886.00 | 886.00 | 1,656 |
| 2026-02-13 | 782.00 | 782.00 | 782.00 | 782.00 | 782.00 | 5 |
| 2026-02-12 | 684.00 | 923.00 | 684.00 | 919.00 | 919.00 | 3,390 |
| 2026-02-11 | 945.00 | 945.00 | 945.00 | 945.00 | 945.00 | 0 |
| 2026-02-10 | 702.00 | 945.00 | 702.00 | 945.00 | 945.00 | 110 |
| 2026-02-09 | 825.00 | 825.00 | 825.00 | 825.00 | 825.00 | 15 |
| 2026-02-06 | 970.00 | 970.00 | 970.00 | 970.00 | 970.00 | 1 |
| 2026-02-05 | 996.00 | 996.00 | 996.00 | 996.00 | 996.00 | 0 |
| 2026-02-04 | 1,025.00 | 1,025.00 | 766.00 | 996.00 | 996.00 | 18 |
| 2026-02-03 | 915.00 | 915.00 | 677.00 | 900.00 | 900.00 | 202 |
| 2026-02-02 | 1,070.00 | 1,070.00 | 796.00 | 796.00 | 796.00 | 2 |
| 2026-01-30 | 1,265.00 | 1,265.00 | 935.00 | 935.00 | 935.00 | 75 |
| 2026-01-29 | 1,177.00 | 1,177.00 | 1,000.00 | 1,100.00 | 1,100.00 | 66 |
| 2026-01-28 | 1,025.00 | 1,025.00 | 1,005.00 | 1,025.00 | 1,025.00 | 112 |
| 2026-01-27 | 892.00 | 1,206.00 | 892.00 | 892.00 | 892.00 | 167 |
| 2026-01-26 | 787.00 | 1,049.00 | 787.00 | 1,049.00 | 1,049.00 | 30 |
| 2026-01-23 | 925.00 | 925.00 | 925.00 | 925.00 | 925.00 | 3 |
| 2026-01-22 | 809.00 | 809.00 | 808.00 | 808.00 | 808.00 | 37 |
| 2026-01-21 | 809.00 | 809.00 | 809.00 | 809.00 | 809.00 | 1 |
| 2026-01-20 | 952.00 | 952.00 | 705.00 | 705.00 | 705.00 | 2 |
| 2026-01-19 | 829.00 | 829.00 | 829.00 | 829.00 | 829.00 | 1 |
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.