260870 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-27 | 33,150.00 | 33,550.00 | 31,750.00 | 32,800.00 | 32,800.00 | 10,108 |
| 2023-10-26 | 34,000.00 | 34,650.00 | 32,900.00 | 33,150.00 | 33,150.00 | 6,743 |
| 2023-10-25 | 33,500.00 | 36,150.00 | 33,500.00 | 34,200.00 | 34,200.00 | 7,259 |
| 2023-10-24 | 34,000.00 | 34,650.00 | 32,600.00 | 34,650.00 | 34,650.00 | 16,214 |
| 2023-10-23 | 33,700.00 | 34,750.00 | 33,700.00 | 34,300.00 | 34,300.00 | 3,683 |
| 2023-10-20 | 35,900.00 | 36,050.00 | 34,150.00 | 34,750.00 | 34,750.00 | 13,641 |
| 2023-10-19 | 37,000.00 | 37,000.00 | 35,500.00 | 35,850.00 | 35,850.00 | 9,351 |
| 2023-10-18 | 37,150.00 | 37,150.00 | 36,350.00 | 36,650.00 | 36,650.00 | 5,513 |
| 2023-10-17 | 36,650.00 | 37,100.00 | 36,650.00 | 36,850.00 | 36,850.00 | 3,201 |
| 2023-10-16 | 37,100.00 | 37,100.00 | 36,500.00 | 36,850.00 | 36,850.00 | 5,573 |
| 2023-10-13 | 37,500.00 | 37,500.00 | 36,700.00 | 37,100.00 | 37,100.00 | 3,673 |
| 2023-10-12 | 37,150.00 | 37,150.00 | 36,650.00 | 37,000.00 | 37,000.00 | 10,340 |
| 2023-10-11 | 36,750.00 | 38,150.00 | 36,750.00 | 37,100.00 | 37,100.00 | 4,781 |
| 2023-10-10 | 37,950.00 | 38,700.00 | 36,600.00 | 36,750.00 | 36,750.00 | 17,865 |
| 2023-10-06 | 38,200.00 | 38,200.00 | 37,800.00 | 37,950.00 | 37,950.00 | 4,283 |
| 2023-10-05 | 38,200.00 | 38,400.00 | 37,650.00 | 37,950.00 | 37,950.00 | 5,965 |
| 2023-10-04 | 39,250.00 | 39,250.00 | 37,750.00 | 38,000.00 | 38,000.00 | 8,159 |
| 2023-09-27 | 38,350.00 | 39,250.00 | 38,300.00 | 39,050.00 | 39,050.00 | 4,398 |
| 2023-09-26 | 39,100.00 | 39,300.00 | 38,800.00 | 39,000.00 | 39,000.00 | 4,981 |
| 2023-09-25 | 40,200.00 | 40,850.00 | 38,800.00 | 38,900.00 | 38,900.00 | 14,651 |
| 2023-09-22 | 41,150.00 | 41,450.00 | 40,100.00 | 40,800.00 | 40,800.00 | 5,518 |
| 2023-09-21 | 42,100.00 | 42,100.00 | 40,450.00 | 41,150.00 | 41,150.00 | 5,544 |
| 2023-09-20 | 42,300.00 | 42,450.00 | 41,450.00 | 41,900.00 | 41,900.00 | 3,456 |
| 2023-09-19 | 41,500.00 | 42,550.00 | 41,500.00 | 42,100.00 | 42,100.00 | 9,263 |
| 2023-09-18 | 38,900.00 | 42,000.00 | 38,900.00 | 41,400.00 | 41,400.00 | 12,285 |
| 2023-09-15 | 38,100.00 | 39,050.00 | 37,300.00 | 38,900.00 | 38,900.00 | 8,188 |
| 2023-09-14 | 38,500.00 | 38,500.00 | 37,400.00 | 38,100.00 | 38,100.00 | 11,155 |
| 2023-09-13 | 39,100.00 | 39,650.00 | 38,000.00 | 38,200.00 | 38,200.00 | 21,761 |
| 2023-09-12 | 40,000.00 | 40,000.00 | 38,750.00 | 39,400.00 | 39,400.00 | 14,145 |
| 2023-09-11 | 40,200.00 | 40,200.00 | 39,500.00 | 40,000.00 | 40,000.00 | 4,798 |
| 2023-09-08 | 39,250.00 | 40,200.00 | 38,900.00 | 40,000.00 | 40,000.00 | 20,949 |
| 2023-09-07 | 41,600.00 | 41,700.00 | 40,000.00 | 40,300.00 | 40,300.00 | 14,913 |
| 2023-09-06 | 41,950.00 | 42,000.00 | 41,300.00 | 41,600.00 | 41,600.00 | 5,986 |
| 2023-09-05 | 41,350.00 | 42,300.00 | 40,950.00 | 41,850.00 | 41,850.00 | 6,669 |
| 2023-09-04 | 42,700.00 | 42,700.00 | 41,000.00 | 41,350.00 | 41,350.00 | 12,426 |
| 2023-09-01 | 43,000.00 | 43,000.00 | 42,450.00 | 42,700.00 | 42,700.00 | 4,648 |
| 2023-08-31 | 42,000.00 | 43,000.00 | 42,000.00 | 43,000.00 | 43,000.00 | 6,430 |
| 2023-08-30 | 42,100.00 | 42,800.00 | 40,500.00 | 42,550.00 | 42,550.00 | 9,833 |
| 2023-08-29 | 42,900.00 | 43,100.00 | 41,700.00 | 42,100.00 | 42,100.00 | 13,513 |
| 2023-08-28 | 43,250.00 | 43,550.00 | 42,700.00 | 42,900.00 | 42,900.00 | 6,224 |
| 2023-08-25 | 43,250.00 | 43,500.00 | 43,000.00 | 43,200.00 | 43,200.00 | 7,646 |
| 2023-08-24 | 43,350.00 | 43,600.00 | 42,950.00 | 43,250.00 | 43,250.00 | 11,005 |
| 2023-08-23 | 44,100.00 | 44,100.00 | 43,350.00 | 43,350.00 | 43,350.00 | 8,651 |
| 2023-08-22 | 44,550.00 | 44,550.00 | 43,650.00 | 44,100.00 | 44,100.00 | 6,033 |
| 2023-08-21 | 44,000.00 | 44,800.00 | 43,500.00 | 44,350.00 | 44,350.00 | 8,680 |
| 2023-08-18 | 44,600.00 | 44,800.00 | 44,100.00 | 44,800.00 | 44,800.00 | 5,239 |
| 2023-08-17 | 44,100.00 | 44,950.00 | 43,000.00 | 44,600.00 | 44,600.00 | 14,378 |
| 2023-08-16 | 44,950.00 | 45,100.00 | 44,150.00 | 44,150.00 | 44,150.00 | 20,402 |
| 2023-08-14 | 46,200.00 | 46,350.00 | 44,950.00 | 45,600.00 | 45,600.00 | 13,512 |
| 2023-08-11 | 46,150.00 | 46,300.00 | 45,550.00 | 46,150.00 | 46,150.00 | 14,577 |
| 2023-08-10 | 46,850.00 | 46,950.00 | 45,900.00 | 46,150.00 | 46,150.00 | 13,745 |
| 2023-08-09 | 46,500.00 | 47,600.00 | 46,500.00 | 46,600.00 | 46,600.00 | 7,481 |
| 2023-08-08 | 47,500.00 | 48,000.00 | 46,850.00 | 47,100.00 | 47,100.00 | 8,812 |
| 2023-08-07 | 48,600.00 | 48,700.00 | 46,850.00 | 47,500.00 | 47,500.00 | 18,115 |
| 2023-08-04 | 48,800.00 | 49,050.00 | 48,000.00 | 48,600.00 | 48,600.00 | 9,830 |
| 2023-08-03 | 49,500.00 | 49,500.00 | 48,500.00 | 48,750.00 | 48,750.00 | 9,079 |
| 2023-08-02 | 50,300.00 | 50,400.00 | 48,450.00 | 49,500.00 | 49,500.00 | 17,081 |
| 2023-08-01 | 49,700.00 | 51,900.00 | 49,250.00 | 50,300.00 | 50,300.00 | 26,767 |
| 2023-07-31 | 48,500.00 | 50,400.00 | 48,500.00 | 50,200.00 | 50,200.00 | 22,890 |
| 2023-07-28 | 47,000.00 | 48,750.00 | 46,000.00 | 48,500.00 | 48,500.00 | 16,677 |
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.