260870 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-27 | 45,350.00 | 48,350.00 | 45,150.00 | 46,800.00 | 46,800.00 | 19,417 |
| 2023-07-26 | 47,000.00 | 47,200.00 | 44,600.00 | 45,150.00 | 45,150.00 | 44,541 |
| 2023-07-25 | 48,450.00 | 48,450.00 | 45,500.00 | 47,000.00 | 47,000.00 | 61,901 |
| 2023-07-24 | 50,300.00 | 50,300.00 | 47,900.00 | 48,450.00 | 48,450.00 | 41,985 |
| 2023-07-21 | 50,400.00 | 50,400.00 | 49,650.00 | 50,300.00 | 50,300.00 | 14,037 |
| 2023-07-20 | 50,000.00 | 51,000.00 | 49,800.00 | 50,400.00 | 50,400.00 | 14,104 |
| 2023-07-19 | 51,500.00 | 51,500.00 | 49,800.00 | 49,950.00 | 49,950.00 | 22,093 |
| 2023-07-18 | 51,200.00 | 52,200.00 | 50,300.00 | 51,000.00 | 51,000.00 | 22,340 |
| 2023-07-17 | 50,600.00 | 51,200.00 | 45,000.00 | 50,000.00 | 50,000.00 | 30,293 |
| 2023-07-14 | 51,000.00 | 51,200.00 | 50,000.00 | 50,500.00 | 50,500.00 | 17,191 |
| 2023-07-13 | 51,100.00 | 51,900.00 | 50,100.00 | 50,900.00 | 50,900.00 | 10,107 |
| 2023-07-12 | 52,200.00 | 52,300.00 | 49,900.00 | 51,100.00 | 51,100.00 | 35,386 |
| 2023-07-11 | 52,400.00 | 53,200.00 | 51,500.00 | 52,200.00 | 52,200.00 | 12,739 |
| 2023-07-10 | 52,600.00 | 52,600.00 | 51,700.00 | 52,200.00 | 52,200.00 | 13,572 |
| 2023-07-07 | 53,500.00 | 54,000.00 | 52,100.00 | 52,600.00 | 52,600.00 | 15,361 |
| 2023-07-06 | 53,900.00 | 54,000.00 | 52,600.00 | 53,400.00 | 53,400.00 | 16,487 |
| 2023-07-05 | 54,500.00 | 54,500.00 | 53,400.00 | 53,900.00 | 53,900.00 | 19,727 |
| 2023-07-04 | 54,800.00 | 54,800.00 | 53,900.00 | 54,600.00 | 54,600.00 | 11,638 |
| 2023-07-03 | 54,200.00 | 55,500.00 | 53,900.00 | 54,600.00 | 54,600.00 | 18,561 |
| 2023-06-30 | 54,500.00 | 55,000.00 | 53,600.00 | 54,200.00 | 54,200.00 | 10,037 |
| 2023-06-29 | 54,700.00 | 55,500.00 | 54,000.00 | 54,400.00 | 54,400.00 | 9,903 |
| 2023-06-28 | 55,600.00 | 55,600.00 | 54,000.00 | 54,600.00 | 54,600.00 | 17,730 |
| 2023-06-27 | 56,000.00 | 56,000.00 | 55,000.00 | 55,600.00 | 55,600.00 | 21,077 |
| 2023-06-26 | 55,400.00 | 56,100.00 | 54,700.00 | 56,100.00 | 56,100.00 | 17,584 |
| 2023-06-23 | 55,800.00 | 56,200.00 | 55,000.00 | 55,200.00 | 55,200.00 | 11,595 |
| 2023-06-22 | 53,900.00 | 56,500.00 | 53,100.00 | 55,900.00 | 55,900.00 | 27,641 |
| 2023-06-21 | 54,800.00 | 55,400.00 | 53,800.00 | 53,900.00 | 53,900.00 | 14,666 |
| 2023-06-20 | 51,400.00 | 54,700.00 | 51,400.00 | 54,700.00 | 54,700.00 | 17,064 |
| 2023-06-19 | 55,500.00 | 55,500.00 | 53,800.00 | 54,700.00 | 54,700.00 | 17,836 |
| 2023-06-16 | 54,900.00 | 55,300.00 | 54,400.00 | 55,000.00 | 55,000.00 | 18,411 |
| 2023-06-15 | 53,200.00 | 55,200.00 | 53,100.00 | 54,900.00 | 54,900.00 | 29,206 |
| 2023-06-14 | 55,500.00 | 56,400.00 | 52,500.00 | 53,100.00 | 53,100.00 | 64,871 |
| 2023-06-13 | 56,000.00 | 56,100.00 | 53,800.00 | 55,500.00 | 55,500.00 | 59,922 |
| 2023-06-12 | 58,000.00 | 58,000.00 | 53,900.00 | 56,300.00 | 56,300.00 | 75,854 |
| 2023-06-09 | 59,600.00 | 60,000.00 | 57,700.00 | 58,500.00 | 58,500.00 | 42,446 |
| 2023-06-08 | 58,000.00 | 60,000.00 | 57,600.00 | 59,300.00 | 59,300.00 | 66,674 |
| 2023-06-07 | 55,500.00 | 60,000.00 | 55,500.00 | 57,400.00 | 57,400.00 | 59,384 |
| 2023-06-05 | 53,700.00 | 54,300.00 | 53,000.00 | 54,000.00 | 54,000.00 | 10,203 |
| 2023-06-02 | 53,300.00 | 54,400.00 | 53,300.00 | 53,700.00 | 53,700.00 | 7,709 |
| 2023-06-01 | 53,600.00 | 54,300.00 | 53,200.00 | 53,800.00 | 53,800.00 | 8,920 |
| 2023-05-31 | 53,300.00 | 54,600.00 | 53,300.00 | 53,500.00 | 53,500.00 | 9,383 |
| 2023-05-30 | 54,500.00 | 55,100.00 | 54,000.00 | 54,600.00 | 54,600.00 | 12,044 |
| 2023-05-26 | 53,900.00 | 55,200.00 | 53,900.00 | 54,500.00 | 54,500.00 | 13,553 |
| 2023-05-25 | 53,000.00 | 54,200.00 | 53,000.00 | 53,900.00 | 53,900.00 | 8,932 |
| 2023-05-24 | 53,700.00 | 53,700.00 | 52,200.00 | 53,000.00 | 53,000.00 | 4,385 |
| 2023-05-23 | 52,900.00 | 54,100.00 | 52,800.00 | 53,700.00 | 53,700.00 | 12,357 |
| 2023-05-22 | 52,000.00 | 52,400.00 | 51,500.00 | 52,200.00 | 52,200.00 | 8,084 |
| 2023-05-19 | 52,600.00 | 52,700.00 | 51,300.00 | 51,700.00 | 51,700.00 | 7,947 |
| 2023-05-18 | 52,000.00 | 52,700.00 | 51,800.00 | 52,300.00 | 52,300.00 | 4,244 |
| 2023-05-17 | 52,000.00 | 52,500.00 | 51,300.00 | 51,800.00 | 51,800.00 | 8,663 |
| 2023-05-16 | 52,400.00 | 53,500.00 | 51,500.00 | 52,100.00 | 52,100.00 | 11,102 |
| 2023-05-15 | 54,600.00 | 54,600.00 | 51,800.00 | 52,300.00 | 52,300.00 | 21,449 |
| 2023-05-12 | 53,300.00 | 55,400.00 | 53,300.00 | 54,700.00 | 54,700.00 | 16,688 |
| 2023-05-11 | 52,400.00 | 54,100.00 | 51,700.00 | 53,200.00 | 53,200.00 | 18,282 |
| 2023-05-10 | 50,100.00 | 53,200.00 | 49,500.00 | 51,600.00 | 51,600.00 | 17,265 |
| 2023-05-09 | 51,300.00 | 51,400.00 | 49,500.00 | 50,000.00 | 50,000.00 | 22,797 |
| 2023-05-08 | 52,700.00 | 52,700.00 | 50,800.00 | 51,000.00 | 51,000.00 | 20,890 |
| 2023-05-04 | 52,000.00 | 52,500.00 | 51,000.00 | 52,200.00 | 52,200.00 | 11,225 |
| 2023-05-03 | 51,200.00 | 52,500.00 | 50,900.00 | 52,000.00 | 52,000.00 | 14,604 |
| 2023-05-02 | 51,500.00 | 52,200.00 | 51,000.00 | 51,600.00 | 51,600.00 | 15,531 |
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.