260870 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-28 | 53,200.00 | 54,200.00 | 50,600.00 | 51,400.00 | 51,400.00 | 24,877 |
| 2023-04-27 | 53,400.00 | 54,100.00 | 51,500.00 | 54,100.00 | 54,100.00 | 12,020 |
| 2023-04-26 | 52,000.00 | 55,500.00 | 50,300.00 | 53,000.00 | 53,000.00 | 20,874 |
| 2023-04-25 | 55,400.00 | 56,700.00 | 51,200.00 | 52,400.00 | 52,400.00 | 48,501 |
| 2023-04-24 | 56,900.00 | 57,700.00 | 53,300.00 | 55,200.00 | 55,200.00 | 50,395 |
| 2023-04-21 | 59,800.00 | 60,300.00 | 56,900.00 | 58,100.00 | 58,100.00 | 47,417 |
| 2023-04-20 | 61,000.00 | 62,000.00 | 59,500.00 | 59,900.00 | 59,900.00 | 43,009 |
| 2023-04-19 | 59,200.00 | 62,400.00 | 58,500.00 | 60,700.00 | 60,700.00 | 79,103 |
| 2023-04-18 | 58,100.00 | 59,700.00 | 56,500.00 | 58,000.00 | 58,000.00 | 45,293 |
| 2023-04-17 | 58,000.00 | 59,300.00 | 56,000.00 | 56,800.00 | 56,800.00 | 53,267 |
| 2023-04-14 | 61,200.00 | 61,500.00 | 55,100.00 | 56,200.00 | 56,200.00 | 67,844 |
| 2023-04-13 | 62,700.00 | 63,100.00 | 56,500.00 | 59,500.00 | 59,500.00 | 60,852 |
| 2023-04-12 | 61,300.00 | 63,000.00 | 60,200.00 | 61,400.00 | 61,400.00 | 82,750 |
| 2023-04-11 | 55,900.00 | 60,100.00 | 55,200.00 | 59,000.00 | 59,000.00 | 76,116 |
| 2023-04-10 | 51,400.00 | 56,500.00 | 50,200.00 | 55,000.00 | 55,000.00 | 56,588 |
| 2023-04-07 | 51,200.00 | 51,200.00 | 50,000.00 | 50,900.00 | 50,900.00 | 17,714 |
| 2023-04-06 | 50,900.00 | 52,000.00 | 48,850.00 | 51,000.00 | 51,000.00 | 32,585 |
| 2023-04-05 | 48,900.00 | 51,200.00 | 47,550.00 | 50,800.00 | 50,800.00 | 41,095 |
| 2023-04-04 | 44,350.00 | 49,200.00 | 44,350.00 | 48,200.00 | 48,200.00 | 43,703 |
| 2023-04-03 | 43,250.00 | 44,900.00 | 43,050.00 | 44,350.00 | 44,350.00 | 18,831 |
| 2023-03-31 | 44,350.00 | 44,400.00 | 42,400.00 | 43,000.00 | 43,000.00 | 20,077 |
| 2023-03-30 | 41,500.00 | 45,100.00 | 41,400.00 | 44,300.00 | 44,300.00 | 30,070 |
| 2023-03-29 | 41,300.00 | 41,400.00 | 40,800.00 | 41,050.00 | 41,050.00 | 8,412 |
| 2023-03-28 | 40,050.00 | 41,700.00 | 39,950.00 | 41,300.00 | 41,300.00 | 14,839 |
| 2023-03-27 | 40,300.00 | 40,300.00 | 39,900.00 | 40,000.00 | 40,000.00 | 9,282 |
| 2023-03-24 | 40,200.00 | 40,400.00 | 39,950.00 | 40,300.00 | 40,300.00 | 10,949 |
| 2023-03-23 | 40,050.00 | 40,400.00 | 39,600.00 | 40,050.00 | 40,050.00 | 21,319 |
| 2023-03-22 | 39,900.00 | 40,150.00 | 39,600.00 | 39,900.00 | 39,900.00 | 10,781 |
| 2023-03-21 | 40,000.00 | 40,350.00 | 39,750.00 | 39,900.00 | 39,900.00 | 5,282 |
| 2023-03-20 | 40,000.00 | 40,000.00 | 39,500.00 | 39,950.00 | 39,950.00 | 8,185 |
| 2023-03-17 | 39,750.00 | 40,000.00 | 39,700.00 | 39,900.00 | 39,900.00 | 6,657 |
| 2023-03-16 | 40,000.00 | 40,150.00 | 39,600.00 | 39,950.00 | 39,950.00 | 9,537 |
| 2023-03-15 | 39,600.00 | 40,500.00 | 39,600.00 | 39,900.00 | 39,900.00 | 23,153 |
| 2023-03-14 | 40,000.00 | 40,500.00 | 39,250.00 | 39,500.00 | 39,500.00 | 13,665 |
| 2023-03-13 | 39,500.00 | 39,500.00 | 38,850.00 | 39,100.00 | 39,100.00 | 7,993 |
| 2023-03-10 | 39,500.00 | 39,800.00 | 39,300.00 | 39,550.00 | 39,550.00 | 7,834 |
| 2023-03-09 | 40,000.00 | 40,100.00 | 39,550.00 | 39,700.00 | 39,700.00 | 6,998 |
| 2023-03-08 | 40,000.00 | 40,150.00 | 39,700.00 | 39,950.00 | 39,950.00 | 7,879 |
| 2023-03-07 | 39,850.00 | 40,100.00 | 39,700.00 | 40,100.00 | 40,100.00 | 12,451 |
| 2023-03-06 | 39,600.00 | 39,900.00 | 39,250.00 | 39,850.00 | 39,850.00 | 12,768 |
| 2023-03-03 | 40,050.00 | 40,200.00 | 39,250.00 | 39,800.00 | 39,800.00 | 10,081 |
| 2023-03-02 | 39,850.00 | 40,200.00 | 39,550.00 | 40,000.00 | 40,000.00 | 8,623 |
| 2023-02-28 | 40,500.00 | 40,550.00 | 39,550.00 | 39,850.00 | 39,850.00 | 8,781 |
| 2023-02-27 | 39,950.00 | 39,950.00 | 39,300.00 | 39,900.00 | 39,900.00 | 6,882 |
| 2023-02-24 | 40,500.00 | 40,500.00 | 39,800.00 | 39,950.00 | 39,950.00 | 6,968 |
| 2023-02-23 | 41,650.00 | 41,650.00 | 40,250.00 | 40,500.00 | 40,500.00 | 6,680 |
| 2023-02-22 | 40,300.00 | 42,250.00 | 40,300.00 | 40,900.00 | 40,900.00 | 19,900 |
| 2023-02-21 | 40,000.00 | 40,200.00 | 39,750.00 | 40,000.00 | 40,000.00 | 10,373 |
| 2023-02-20 | 39,450.00 | 40,000.00 | 39,300.00 | 39,800.00 | 39,800.00 | 7,686 |
| 2023-02-17 | 39,750.00 | 39,750.00 | 38,900.00 | 39,350.00 | 39,350.00 | 5,428 |
| 2023-02-16 | 40,000.00 | 40,550.00 | 39,050.00 | 39,600.00 | 39,600.00 | 9,295 |
| 2023-02-15 | 39,500.00 | 39,500.00 | 38,200.00 | 38,900.00 | 38,900.00 | 3,986 |
| 2023-02-14 | 39,400.00 | 39,550.00 | 33,350.00 | 39,150.00 | 39,150.00 | 7,204 |
| 2023-02-13 | 40,000.00 | 40,000.00 | 39,100.00 | 39,200.00 | 39,200.00 | 15,031 |
| 2023-02-10 | 39,750.00 | 40,050.00 | 39,350.00 | 39,900.00 | 39,900.00 | 6,700 |
| 2023-02-09 | 39,800.00 | 39,900.00 | 39,500.00 | 39,750.00 | 39,750.00 | 4,399 |
| 2023-02-08 | 39,950.00 | 39,950.00 | 39,400.00 | 39,800.00 | 39,800.00 | 7,761 |
| 2023-02-07 | 40,000.00 | 40,000.00 | 39,650.00 | 39,950.00 | 39,950.00 | 5,661 |
| 2023-02-06 | 40,500.00 | 40,500.00 | 39,700.00 | 40,000.00 | 40,000.00 | 4,613 |
| 2023-02-03 | 39,950.00 | 40,150.00 | 39,800.00 | 40,000.00 | 40,000.00 | 6,783 |
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.