260870 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-22 | 23,200.00 | 23,850.00 | 21,150.00 | 23,200.00 | 23,200.00 | 10,855 |
| 2024-07-19 | 24,550.00 | 24,550.00 | 23,800.00 | 23,800.00 | 23,800.00 | 2,413 |
| 2024-07-18 | 24,050.00 | 24,050.00 | 23,700.00 | 23,950.00 | 23,950.00 | 5,194 |
| 2024-07-17 | 24,450.00 | 24,500.00 | 23,800.00 | 24,050.00 | 24,050.00 | 6,824 |
| 2024-07-16 | 24,100.00 | 24,550.00 | 23,950.00 | 24,200.00 | 24,200.00 | 6,030 |
| 2024-07-15 | 24,200.00 | 24,600.00 | 23,950.00 | 24,100.00 | 24,100.00 | 4,053 |
| 2024-07-12 | 24,750.00 | 24,900.00 | 24,000.00 | 24,300.00 | 24,300.00 | 5,545 |
| 2024-07-11 | 24,700.00 | 24,950.00 | 24,300.00 | 24,500.00 | 24,500.00 | 6,294 |
| 2024-07-10 | 24,950.00 | 25,100.00 | 24,100.00 | 24,650.00 | 24,650.00 | 7,008 |
| 2024-07-09 | 25,100.00 | 25,100.00 | 24,400.00 | 24,700.00 | 24,700.00 | 9,842 |
| 2024-07-08 | 25,150.00 | 25,150.00 | 24,600.00 | 25,000.00 | 25,000.00 | 6,853 |
| 2024-07-05 | 25,200.00 | 25,200.00 | 24,750.00 | 24,900.00 | 24,900.00 | 8,924 |
| 2024-07-04 | 25,200.00 | 25,750.00 | 24,750.00 | 25,150.00 | 25,150.00 | 6,307 |
| 2024-07-03 | 25,600.00 | 26,150.00 | 24,650.00 | 25,200.00 | 25,200.00 | 5,578 |
| 2024-07-02 | 24,750.00 | 25,500.00 | 22,900.00 | 25,300.00 | 25,300.00 | 14,958 |
| 2024-07-01 | 27,450.00 | 27,900.00 | 23,800.00 | 24,000.00 | 24,000.00 | 53,508 |
| 2024-06-28 | 28,550.00 | 28,550.00 | 27,500.00 | 27,950.00 | 27,950.00 | 2,548 |
| 2024-06-27 | 28,100.00 | 28,100.00 | 27,600.00 | 27,950.00 | 27,950.00 | 2,768 |
| 2024-06-26 | 28,250.00 | 28,300.00 | 27,850.00 | 28,100.00 | 28,100.00 | 3,199 |
| 2024-06-25 | 28,000.00 | 28,650.00 | 27,800.00 | 28,050.00 | 28,050.00 | 3,783 |
| 2024-06-24 | 28,000.00 | 28,500.00 | 27,750.00 | 28,050.00 | 28,050.00 | 4,394 |
| 2024-06-21 | 29,150.00 | 29,150.00 | 28,100.00 | 28,450.00 | 28,450.00 | 4,814 |
| 2024-06-20 | 28,100.00 | 29,000.00 | 27,900.00 | 28,500.00 | 28,500.00 | 4,908 |
| 2024-06-19 | 29,150.00 | 29,150.00 | 27,450.00 | 28,100.00 | 28,100.00 | 17,584 |
| 2024-06-18 | 30,900.00 | 30,900.00 | 28,900.00 | 29,150.00 | 29,150.00 | 11,522 |
| 2024-06-17 | 30,150.00 | 30,250.00 | 29,600.00 | 30,150.00 | 30,150.00 | 3,321 |
| 2024-06-14 | 30,550.00 | 30,550.00 | 29,950.00 | 30,250.00 | 30,250.00 | 6,122 |
| 2024-06-13 | 30,250.00 | 30,600.00 | 30,000.00 | 30,200.00 | 30,200.00 | 7,927 |
| 2024-06-12 | 30,450.00 | 30,600.00 | 30,050.00 | 30,550.00 | 30,550.00 | 12,388 |
| 2024-06-11 | 30,400.00 | 30,500.00 | 30,200.00 | 30,450.00 | 30,450.00 | 10,110 |
| 2024-06-10 | 30,500.00 | 30,750.00 | 29,550.00 | 30,200.00 | 30,200.00 | 14,587 |
| 2024-06-07 | 28,000.00 | 30,700.00 | 27,800.00 | 30,200.00 | 30,200.00 | 16,612 |
| 2024-06-05 | 27,750.00 | 27,800.00 | 26,650.00 | 27,800.00 | 27,800.00 | 12,025 |
| 2024-06-04 | 28,100.00 | 28,400.00 | 27,100.00 | 27,350.00 | 27,350.00 | 11,535 |
| 2024-06-03 | 28,900.00 | 28,900.00 | 27,700.00 | 28,100.00 | 28,100.00 | 12,445 |
| 2024-05-31 | 28,200.00 | 29,050.00 | 27,000.00 | 28,700.00 | 28,700.00 | 10,399 |
| 2024-05-30 | 29,150.00 | 29,150.00 | 28,150.00 | 28,200.00 | 28,200.00 | 11,716 |
| 2024-05-29 | 30,300.00 | 30,350.00 | 28,250.00 | 29,000.00 | 29,000.00 | 9,673 |
| 2024-05-28 | 30,400.00 | 30,750.00 | 29,750.00 | 30,150.00 | 30,150.00 | 15,461 |
| 2024-05-27 | 30,050.00 | 30,750.00 | 28,900.00 | 30,350.00 | 30,350.00 | 41,698 |
| 2024-05-24 | 28,800.00 | 29,800.00 | 28,650.00 | 29,700.00 | 29,700.00 | 28,584 |
| 2024-05-23 | 26,700.00 | 29,400.00 | 26,700.00 | 29,050.00 | 29,050.00 | 28,265 |
| 2024-05-22 | 26,850.00 | 27,600.00 | 25,500.00 | 27,600.00 | 27,600.00 | 16,668 |
| 2024-05-21 | 28,500.00 | 28,900.00 | 26,000.00 | 26,900.00 | 26,900.00 | 28,795 |
| 2024-05-20 | 25,350.00 | 28,600.00 | 25,350.00 | 28,250.00 | 28,250.00 | 45,570 |
| 2024-05-17 | 23,000.00 | 25,650.00 | 22,900.00 | 25,100.00 | 25,100.00 | 33,177 |
| 2024-05-16 | 22,000.00 | 22,750.00 | 21,800.00 | 22,750.00 | 22,750.00 | 10,255 |
| 2024-05-14 | 21,900.00 | 21,950.00 | 21,650.00 | 21,750.00 | 21,750.00 | 2,767 |
| 2024-05-13 | 21,300.00 | 21,700.00 | 21,000.00 | 21,550.00 | 21,550.00 | 2,772 |
| 2024-05-10 | 21,400.00 | 21,500.00 | 21,050.00 | 21,300.00 | 21,300.00 | 2,705 |
| 2024-05-09 | 21,700.00 | 21,700.00 | 21,000.00 | 21,250.00 | 21,250.00 | 4,127 |
| 2024-05-08 | 21,750.00 | 21,900.00 | 21,450.00 | 21,700.00 | 21,700.00 | 2,122 |
| 2024-05-07 | 22,050.00 | 22,050.00 | 21,400.00 | 21,750.00 | 21,750.00 | 2,420 |
| 2024-05-03 | 21,550.00 | 22,250.00 | 21,500.00 | 22,050.00 | 22,050.00 | 4,628 |
| 2024-05-02 | 21,500.00 | 21,550.00 | 21,000.00 | 21,550.00 | 21,550.00 | 2,619 |
| 2024-04-30 | 21,300.00 | 21,600.00 | 21,200.00 | 21,500.00 | 21,500.00 | 4,435 |
| 2024-04-29 | 20,700.00 | 21,250.00 | 20,400.00 | 21,150.00 | 21,150.00 | 3,962 |
| 2024-04-26 | 20,100.00 | 20,700.00 | 20,000.00 | 20,700.00 | 20,700.00 | 3,965 |
| 2024-04-25 | 20,000.00 | 20,150.00 | 19,780.00 | 19,980.00 | 19,980.00 | 2,096 |
| 2024-04-24 | 19,200.00 | 20,250.00 | 19,070.00 | 19,990.00 | 19,990.00 | 6,862 |
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.