260870 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-24 | 27,350.00 | 27,600.00 | 26,100.00 | 27,350.00 | 27,350.00 | 5,643 |
| 2024-01-23 | 27,000.00 | 27,700.00 | 24,100.00 | 27,350.00 | 27,350.00 | 10,498 |
| 2024-01-22 | 27,400.00 | 27,700.00 | 26,700.00 | 27,400.00 | 27,400.00 | 6,797 |
| 2024-01-19 | 27,050.00 | 27,800.00 | 26,500.00 | 27,400.00 | 27,400.00 | 9,507 |
| 2024-01-18 | 27,450.00 | 27,450.00 | 26,850.00 | 27,050.00 | 27,050.00 | 5,045 |
| 2024-01-17 | 28,500.00 | 28,500.00 | 26,900.00 | 27,500.00 | 27,500.00 | 12,209 |
| 2024-01-16 | 28,500.00 | 28,500.00 | 28,150.00 | 28,500.00 | 28,500.00 | 3,695 |
| 2024-01-15 | 28,450.00 | 29,050.00 | 28,450.00 | 29,000.00 | 29,000.00 | 1,337 |
| 2024-01-12 | 28,900.00 | 29,050.00 | 27,900.00 | 28,450.00 | 28,450.00 | 6,835 |
| 2024-01-11 | 28,500.00 | 28,700.00 | 28,200.00 | 28,650.00 | 28,650.00 | 4,720 |
| 2024-01-10 | 29,700.00 | 29,700.00 | 27,850.00 | 28,400.00 | 28,400.00 | 11,987 |
| 2024-01-09 | 30,700.00 | 30,700.00 | 29,300.00 | 29,650.00 | 29,650.00 | 5,864 |
| 2024-01-08 | 31,300.00 | 31,300.00 | 28,550.00 | 29,900.00 | 29,900.00 | 15,241 |
| 2024-01-05 | 30,250.00 | 31,350.00 | 30,250.00 | 30,700.00 | 30,700.00 | 20,606 |
| 2024-01-04 | 27,800.00 | 31,950.00 | 23,650.00 | 30,250.00 | 30,250.00 | 47,983 |
| 2024-01-03 | 27,800.00 | 27,850.00 | 27,000.00 | 27,800.00 | 27,800.00 | 16,702 |
| 2024-01-02 | 24,800.00 | 27,450.00 | 24,800.00 | 27,350.00 | 27,350.00 | 20,952 |
| 2023-12-28 | 24,000.00 | 24,800.00 | 24,000.00 | 24,750.00 | 24,750.00 | 11,974 |
| 2023-12-27 | 23,700.00 | 24,150.00 | 23,100.00 | 24,000.00 | 24,000.00 | 7,899 |
| 2023-12-26 | 23,500.00 | 24,100.00 | 23,200.00 | 23,700.00 | 23,700.00 | 5,004 |
| 2023-12-22 | 24,200.00 | 24,200.00 | 23,000.00 | 23,650.00 | 23,650.00 | 29,041 |
| 2023-12-21 | 24,450.00 | 24,500.00 | 23,800.00 | 24,200.00 | 24,200.00 | 13,127 |
| 2023-12-20 | 24,950.00 | 24,950.00 | 24,350.00 | 24,450.00 | 24,450.00 | 5,784 |
| 2023-12-19 | 24,200.00 | 24,950.00 | 24,000.00 | 24,350.00 | 24,350.00 | 4,606 |
| 2023-12-18 | 24,500.00 | 24,500.00 | 23,700.00 | 24,400.00 | 24,400.00 | 9,755 |
| 2023-12-15 | 24,500.00 | 24,900.00 | 24,400.00 | 24,500.00 | 24,500.00 | 5,460 |
| 2023-12-14 | 25,000.00 | 25,000.00 | 24,350.00 | 24,500.00 | 24,500.00 | 4,753 |
| 2023-12-13 | 24,700.00 | 25,150.00 | 24,350.00 | 24,650.00 | 24,650.00 | 4,133 |
| 2023-12-12 | 24,800.00 | 24,800.00 | 24,100.00 | 24,700.00 | 24,700.00 | 6,109 |
| 2023-12-11 | 24,700.00 | 25,300.00 | 24,200.00 | 24,650.00 | 24,650.00 | 8,758 |
| 2023-12-08 | 24,350.00 | 25,000.00 | 23,950.00 | 24,700.00 | 24,700.00 | 8,025 |
| 2023-12-07 | 25,100.00 | 25,500.00 | 23,900.00 | 24,350.00 | 24,350.00 | 10,739 |
| 2023-12-06 | 25,600.00 | 25,850.00 | 25,000.00 | 25,100.00 | 25,100.00 | 7,470 |
| 2023-12-05 | 25,850.00 | 26,400.00 | 25,100.00 | 25,600.00 | 25,600.00 | 6,786 |
| 2023-12-04 | 26,750.00 | 26,750.00 | 25,450.00 | 26,200.00 | 26,200.00 | 10,131 |
| 2023-12-01 | 27,950.00 | 27,950.00 | 26,750.00 | 26,750.00 | 26,750.00 | 8,097 |
| 2023-11-30 | 26,050.00 | 28,600.00 | 25,000.00 | 27,600.00 | 27,600.00 | 12,089 |
| 2023-11-29 | 25,250.00 | 26,050.00 | 23,300.00 | 26,050.00 | 26,050.00 | 37,079 |
| 2023-11-28 | 28,550.00 | 29,200.00 | 25,850.00 | 25,900.00 | 25,900.00 | 48,988 |
| 2023-11-27 | 29,550.00 | 29,700.00 | 28,850.00 | 29,000.00 | 29,000.00 | 13,978 |
| 2023-11-24 | 29,950.00 | 30,000.00 | 29,500.00 | 29,800.00 | 29,800.00 | 6,229 |
| 2023-11-23 | 30,050.00 | 30,050.00 | 29,750.00 | 29,900.00 | 29,900.00 | 7,540 |
| 2023-11-22 | 29,900.00 | 30,100.00 | 29,500.00 | 29,900.00 | 29,900.00 | 6,069 |
| 2023-11-21 | 29,900.00 | 30,000.00 | 29,750.00 | 29,900.00 | 29,900.00 | 6,772 |
| 2023-11-20 | 29,800.00 | 30,000.00 | 29,300.00 | 29,900.00 | 29,900.00 | 8,282 |
| 2023-11-17 | 29,450.00 | 30,200.00 | 29,450.00 | 29,800.00 | 29,800.00 | 15,595 |
| 2023-11-16 | 30,000.00 | 30,500.00 | 29,450.00 | 30,000.00 | 30,000.00 | 6,213 |
| 2023-11-15 | 30,300.00 | 30,700.00 | 29,900.00 | 30,200.00 | 30,200.00 | 6,717 |
| 2023-11-14 | 30,700.00 | 30,700.00 | 29,350.00 | 29,800.00 | 29,800.00 | 16,486 |
| 2023-11-13 | 31,800.00 | 31,800.00 | 30,300.00 | 30,450.00 | 30,450.00 | 9,549 |
| 2023-11-10 | 31,950.00 | 32,250.00 | 30,950.00 | 31,450.00 | 31,450.00 | 2,932 |
| 2023-11-09 | 32,400.00 | 32,400.00 | 31,850.00 | 31,950.00 | 31,950.00 | 3,018 |
| 2023-11-08 | 32,450.00 | 32,750.00 | 31,950.00 | 32,400.00 | 32,400.00 | 3,998 |
| 2023-11-07 | 33,150.00 | 33,150.00 | 31,500.00 | 32,000.00 | 32,000.00 | 5,657 |
| 2023-11-06 | 34,150.00 | 34,150.00 | 32,150.00 | 33,200.00 | 33,200.00 | 19,096 |
| 2023-11-03 | 31,500.00 | 32,200.00 | 31,050.00 | 32,150.00 | 32,150.00 | 9,964 |
| 2023-11-02 | 31,000.00 | 31,800.00 | 30,550.00 | 31,500.00 | 31,500.00 | 7,725 |
| 2023-11-01 | 31,750.00 | 31,750.00 | 30,500.00 | 31,000.00 | 31,000.00 | 2,391 |
| 2023-10-31 | 31,600.00 | 32,500.00 | 31,000.00 | 31,000.00 | 31,000.00 | 9,009 |
| 2023-10-30 | 32,400.00 | 32,500.00 | 31,550.00 | 31,850.00 | 31,850.00 | 7,267 |
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.