260870 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-23 | 19,000.00 | 19,080.00 | 18,850.00 | 19,070.00 | 19,070.00 | 3,146 |
| 2024-04-22 | 18,960.00 | 19,100.00 | 18,400.00 | 18,940.00 | 18,940.00 | 4,315 |
| 2024-04-19 | 18,460.00 | 19,000.00 | 18,460.00 | 18,960.00 | 18,960.00 | 4,413 |
| 2024-04-18 | 18,800.00 | 19,000.00 | 18,750.00 | 18,950.00 | 18,950.00 | 4,565 |
| 2024-04-17 | 18,610.00 | 19,120.00 | 18,400.00 | 18,670.00 | 18,670.00 | 9,343 |
| 2024-04-16 | 19,560.00 | 19,560.00 | 18,800.00 | 19,000.00 | 19,000.00 | 14,269 |
| 2024-04-15 | 20,000.00 | 20,000.00 | 19,100.00 | 19,560.00 | 19,560.00 | 10,003 |
| 2024-04-12 | 19,920.00 | 20,350.00 | 19,800.00 | 20,100.00 | 20,100.00 | 7,291 |
| 2024-04-11 | 19,870.00 | 21,200.00 | 19,870.00 | 20,400.00 | 20,400.00 | 12,530 |
| 2024-04-09 | 20,950.00 | 21,250.00 | 20,650.00 | 20,900.00 | 20,900.00 | 7,403 |
| 2024-04-08 | 22,000.00 | 22,000.00 | 19,970.00 | 21,000.00 | 21,000.00 | 20,189 |
| 2024-04-05 | 22,350.00 | 22,350.00 | 21,600.00 | 21,900.00 | 21,900.00 | 10,360 |
| 2024-04-04 | 22,600.00 | 22,600.00 | 21,900.00 | 22,350.00 | 22,350.00 | 10,655 |
| 2024-04-03 | 22,650.00 | 22,950.00 | 22,250.00 | 22,600.00 | 22,600.00 | 5,742 |
| 2024-04-02 | 22,600.00 | 22,950.00 | 22,400.00 | 22,650.00 | 22,650.00 | 6,513 |
| 2024-04-01 | 22,600.00 | 22,750.00 | 22,300.00 | 22,450.00 | 22,450.00 | 6,734 |
| 2024-03-29 | 22,850.00 | 22,900.00 | 22,150.00 | 22,450.00 | 22,450.00 | 5,243 |
| 2024-03-28 | 22,350.00 | 22,600.00 | 22,250.00 | 22,400.00 | 22,400.00 | 3,919 |
| 2024-03-27 | 23,100.00 | 23,100.00 | 22,100.00 | 22,350.00 | 22,350.00 | 10,968 |
| 2024-03-26 | 23,200.00 | 23,200.00 | 22,550.00 | 22,550.00 | 22,550.00 | 5,474 |
| 2024-03-25 | 23,300.00 | 23,300.00 | 22,050.00 | 22,750.00 | 22,750.00 | 13,719 |
| 2024-03-22 | 22,950.00 | 23,450.00 | 22,800.00 | 22,950.00 | 22,950.00 | 4,033 |
| 2024-03-21 | 22,700.00 | 23,300.00 | 22,700.00 | 23,000.00 | 23,000.00 | 5,070 |
| 2024-03-20 | 22,950.00 | 23,200.00 | 22,700.00 | 22,950.00 | 22,950.00 | 3,760 |
| 2024-03-19 | 23,450.00 | 23,500.00 | 22,800.00 | 22,950.00 | 22,950.00 | 11,089 |
| 2024-03-18 | 23,750.00 | 23,950.00 | 23,450.00 | 23,450.00 | 23,450.00 | 6,775 |
| 2024-03-15 | 24,050.00 | 24,450.00 | 23,500.00 | 23,700.00 | 23,700.00 | 9,426 |
| 2024-03-14 | 24,900.00 | 24,950.00 | 23,900.00 | 24,550.00 | 24,550.00 | 10,813 |
| 2024-03-13 | 24,800.00 | 25,100.00 | 24,750.00 | 25,100.00 | 25,100.00 | 9,750 |
| 2024-03-12 | 24,900.00 | 25,400.00 | 24,400.00 | 24,800.00 | 24,800.00 | 13,964 |
| 2024-03-11 | 23,100.00 | 25,750.00 | 23,100.00 | 24,900.00 | 24,900.00 | 16,257 |
| 2024-03-08 | 23,600.00 | 23,850.00 | 23,000.00 | 23,550.00 | 23,550.00 | 7,101 |
| 2024-03-07 | 22,350.00 | 23,800.00 | 22,100.00 | 23,300.00 | 23,300.00 | 27,158 |
| 2024-03-06 | 21,900.00 | 22,000.00 | 21,550.00 | 21,950.00 | 21,950.00 | 5,927 |
| 2024-03-05 | 22,100.00 | 22,250.00 | 21,900.00 | 21,900.00 | 21,900.00 | 11,470 |
| 2024-03-04 | 22,400.00 | 22,500.00 | 22,000.00 | 22,100.00 | 22,100.00 | 12,530 |
| 2024-02-29 | 23,200.00 | 23,200.00 | 22,300.00 | 22,400.00 | 22,400.00 | 17,111 |
| 2024-02-28 | 23,150.00 | 23,300.00 | 22,700.00 | 22,900.00 | 22,900.00 | 10,785 |
| 2024-02-27 | 23,750.00 | 23,950.00 | 23,000.00 | 23,050.00 | 23,050.00 | 13,893 |
| 2024-02-26 | 23,450.00 | 24,200.00 | 23,000.00 | 23,750.00 | 23,750.00 | 21,335 |
| 2024-02-23 | 24,000.00 | 24,450.00 | 23,650.00 | 23,850.00 | 23,850.00 | 17,200 |
| 2024-02-22 | 24,450.00 | 24,500.00 | 23,750.00 | 24,450.00 | 24,450.00 | 13,727 |
| 2024-02-21 | 24,650.00 | 24,900.00 | 23,900.00 | 24,450.00 | 24,450.00 | 18,423 |
| 2024-02-20 | 25,350.00 | 25,350.00 | 24,350.00 | 24,700.00 | 24,700.00 | 7,220 |
| 2024-02-19 | 25,600.00 | 25,800.00 | 24,550.00 | 24,950.00 | 24,950.00 | 20,498 |
| 2024-02-16 | 25,000.00 | 25,700.00 | 24,800.00 | 25,550.00 | 25,550.00 | 17,249 |
| 2024-02-15 | 26,050.00 | 26,450.00 | 24,850.00 | 24,950.00 | 24,950.00 | 22,144 |
| 2024-02-14 | 26,350.00 | 26,450.00 | 25,600.00 | 26,000.00 | 26,000.00 | 11,297 |
| 2024-02-13 | 26,500.00 | 26,900.00 | 25,650.00 | 26,350.00 | 26,350.00 | 19,544 |
| 2024-02-08 | 26,800.00 | 26,800.00 | 26,250.00 | 26,500.00 | 26,500.00 | 7,112 |
| 2024-02-07 | 26,550.00 | 26,900.00 | 26,300.00 | 26,450.00 | 26,450.00 | 10,664 |
| 2024-02-06 | 27,150.00 | 27,150.00 | 26,400.00 | 26,550.00 | 26,550.00 | 6,090 |
| 2024-02-05 | 26,800.00 | 27,000.00 | 26,500.00 | 26,900.00 | 26,900.00 | 4,402 |
| 2024-02-02 | 26,700.00 | 27,050.00 | 26,450.00 | 26,900.00 | 26,900.00 | 2,600 |
| 2024-02-01 | 26,800.00 | 26,800.00 | 26,250.00 | 26,700.00 | 26,700.00 | 3,110 |
| 2024-01-31 | 26,600.00 | 27,300.00 | 26,450.00 | 26,800.00 | 26,800.00 | 2,464 |
| 2024-01-30 | 26,900.00 | 27,400.00 | 26,400.00 | 26,950.00 | 26,950.00 | 2,286 |
| 2024-01-29 | 27,000.00 | 27,400.00 | 26,350.00 | 26,900.00 | 26,900.00 | 4,646 |
| 2024-01-26 | 26,800.00 | 27,350.00 | 26,300.00 | 27,000.00 | 27,000.00 | 6,651 |
| 2024-01-25 | 27,700.00 | 27,700.00 | 26,100.00 | 26,800.00 | 26,800.00 | 6,772 |
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.