093510 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-16 | 975.00 | 975.00 | 975.00 | 975.00 | 975.00 | 1 |
| 2026-01-15 | 998.00 | 998.00 | 998.00 | 998.00 | 998.00 | 0 |
| 2026-01-14 | 998.00 | 998.00 | 998.00 | 998.00 | 998.00 | 1 |
| 2026-01-13 | 869.00 | 869.00 | 869.00 | 869.00 | 869.00 | 1 |
| 2026-01-12 | 1,022.00 | 1,022.00 | 1,022.00 | 1,022.00 | 1,022.00 | 1 |
| 2026-01-09 | 950.00 | 950.00 | 800.00 | 890.00 | 890.00 | 3 |
| 2026-01-08 | 827.00 | 827.00 | 827.00 | 827.00 | 827.00 | 1 |
| 2026-01-07 | 972.00 | 972.00 | 972.00 | 972.00 | 972.00 | 1 |
| 2026-01-06 | 847.00 | 847.00 | 847.00 | 847.00 | 847.00 | 5 |
| 2026-01-05 | 744.00 | 744.00 | 744.00 | 744.00 | 744.00 | 0 |
| 2026-01-02 | 751.00 | 751.00 | 558.00 | 744.00 | 744.00 | 1,280 |
| 2025-12-30 | 550.00 | 656.00 | 550.00 | 656.00 | 656.00 | 52 |
| 2025-12-29 | 646.00 | 866.00 | 646.00 | 646.00 | 646.00 | 364 |
| 2025-12-26 | 759.00 | 759.00 | 759.00 | 759.00 | 759.00 | 12 |
| 2025-12-24 | 892.00 | 892.00 | 892.00 | 892.00 | 892.00 | 2 |
| 2025-12-23 | 893.00 | 893.00 | 765.00 | 893.00 | 893.00 | 8 |
| 2025-12-22 | 895.00 | 895.00 | 895.00 | 895.00 | 895.00 | 202 |
| 2025-12-19 | 1,062.00 | 1,062.00 | 1,052.00 | 1,052.00 | 1,052.00 | 11 |
| 2025-12-18 | 1,088.00 | 1,088.00 | 1,088.00 | 1,088.00 | 1,088.00 | 0 |
| 2025-12-17 | 1,088.00 | 1,088.00 | 1,088.00 | 1,088.00 | 1,088.00 | 6 |
| 2025-12-16 | 702.00 | 947.00 | 702.00 | 947.00 | 947.00 | 110 |
| 2025-12-15 | 1,115.00 | 1,115.00 | 825.00 | 825.00 | 825.00 | 25 |
| 2025-12-12 | 970.00 | 970.00 | 970.00 | 970.00 | 970.00 | 2 |
| 2025-12-11 | 976.00 | 976.00 | 970.00 | 970.00 | 970.00 | 21 |
| 2025-12-10 | 850.00 | 850.00 | 847.00 | 849.00 | 849.00 | 2,354 |
| 2025-12-09 | 866.00 | 866.00 | 770.00 | 852.00 | 852.00 | 22 |
| 2025-12-08 | 775.00 | 775.00 | 575.00 | 760.00 | 760.00 | 1,455 |
| 2025-12-05 | 667.00 | 677.00 | 502.00 | 676.00 | 676.00 | 3,053 |
| 2025-12-04 | 590.00 | 590.00 | 590.00 | 590.00 | 590.00 | 4,272 |
| 2025-12-03 | 929.00 | 929.00 | 693.00 | 693.00 | 693.00 | 550 |
| 2025-12-02 | 818.00 | 818.00 | 680.00 | 815.00 | 815.00 | 208 |
| 2025-12-01 | 774.00 | 800.00 | 658.00 | 800.00 | 800.00 | 448 |
| 2025-11-28 | 907.00 | 907.00 | 773.00 | 774.00 | 774.00 | 853 |
| 2025-11-27 | 915.00 | 915.00 | 909.00 | 909.00 | 909.00 | 8 |
| 2025-11-26 | 921.00 | 921.00 | 917.00 | 917.00 | 917.00 | 3 |
| 2025-11-25 | 686.00 | 923.00 | 686.00 | 923.00 | 923.00 | 102 |
| 2025-11-24 | 812.00 | 812.00 | 692.00 | 806.00 | 806.00 | 1,767 |
| 2025-11-21 | 815.00 | 815.00 | 814.00 | 814.00 | 814.00 | 44 |
| 2025-11-20 | 612.00 | 820.00 | 612.00 | 816.00 | 816.00 | 3,132 |
| 2025-11-19 | 972.00 | 972.00 | 720.00 | 720.00 | 720.00 | 785 |
| 2025-11-18 | 847.00 | 847.00 | 847.00 | 847.00 | 847.00 | 166 |
| 2025-11-17 | 996.00 | 996.00 | 996.00 | 996.00 | 996.00 | 2 |
| 2025-11-14 | 1,170.00 | 1,171.00 | 1,020.00 | 1,171.00 | 1,171.00 | 16 |
| 2025-11-13 | 870.00 | 1,020.00 | 870.00 | 1,020.00 | 1,020.00 | 1,032 |
| 2025-11-12 | 892.00 | 1,023.00 | 892.00 | 1,023.00 | 1,023.00 | 6 |
| 2025-11-11 | 892.00 | 892.00 | 892.00 | 892.00 | 892.00 | 1 |
| 2025-11-10 | 775.00 | 800.00 | 593.00 | 777.00 | 777.00 | 2,350 |
| 2025-11-07 | 697.00 | 697.00 | 697.00 | 697.00 | 697.00 | 2,489 |
| 2025-11-06 | 1,106.00 | 1,106.00 | 819.00 | 819.00 | 819.00 | 31 |
| 2025-11-05 | 963.00 | 963.00 | 963.00 | 963.00 | 963.00 | 3 |
| 2025-11-04 | 1,132.00 | 1,132.00 | 839.00 | 1,132.00 | 1,132.00 | 152 |
| 2025-11-03 | 1,331.00 | 1,331.00 | 986.00 | 986.00 | 986.00 | 16 |
| 2025-10-31 | 1,165.00 | 1,165.00 | 1,158.00 | 1,159.00 | 1,159.00 | 501 |
| 2025-10-30 | 885.00 | 1,015.00 | 885.00 | 1,015.00 | 1,015.00 | 3 |
| 2025-10-29 | 885.00 | 885.00 | 656.00 | 885.00 | 885.00 | 1,247 |
| 2025-10-28 | 906.00 | 1,040.00 | 771.00 | 771.00 | 771.00 | 1,127 |
| 2025-10-27 | 1,224.00 | 1,224.00 | 906.00 | 906.00 | 906.00 | 82 |
| 2025-10-24 | 1,436.00 | 1,436.00 | 1,065.00 | 1,065.00 | 1,065.00 | 6 |
| 2025-10-23 | 1,252.00 | 1,252.00 | 1,252.00 | 1,252.00 | 1,252.00 | 1 |
| 2025-10-22 | 1,091.00 | 1,091.00 | 1,091.00 | 1,091.00 | 1,091.00 | 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.