260870 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-02 | 40,300.00 | 40,300.00 | 39,750.00 | 39,800.00 | 39,800.00 | 14,975 |
| 2023-02-01 | 40,650.00 | 40,650.00 | 40,050.00 | 40,300.00 | 40,300.00 | 4,591 |
| 2023-01-31 | 40,600.00 | 40,700.00 | 40,000.00 | 40,600.00 | 40,600.00 | 8,009 |
| 2023-01-30 | 40,800.00 | 41,250.00 | 40,250.00 | 40,600.00 | 40,600.00 | 4,379 |
| 2023-01-27 | 41,300.00 | 41,300.00 | 40,300.00 | 40,700.00 | 40,700.00 | 12,320 |
| 2023-01-26 | 40,700.00 | 41,300.00 | 40,700.00 | 41,150.00 | 41,150.00 | 5,332 |
| 2023-01-25 | 41,200.00 | 41,800.00 | 40,800.00 | 41,150.00 | 41,150.00 | 5,062 |
| 2023-01-20 | 41,300.00 | 41,300.00 | 40,700.00 | 41,200.00 | 41,200.00 | 2,210 |
| 2023-01-19 | 41,650.00 | 41,650.00 | 41,000.00 | 41,150.00 | 41,150.00 | 2,158 |
| 2023-01-18 | 41,800.00 | 41,800.00 | 41,350.00 | 41,650.00 | 41,650.00 | 1,590 |
| 2023-01-17 | 41,800.00 | 42,000.00 | 41,200.00 | 41,850.00 | 41,850.00 | 3,950 |
| 2023-01-16 | 42,000.00 | 42,000.00 | 41,500.00 | 41,700.00 | 41,700.00 | 3,098 |
| 2023-01-13 | 42,650.00 | 42,850.00 | 40,400.00 | 42,000.00 | 42,000.00 | 5,014 |
| 2023-01-12 | 42,600.00 | 43,200.00 | 42,300.00 | 42,600.00 | 42,600.00 | 7,100 |
| 2023-01-11 | 41,500.00 | 42,950.00 | 41,200.00 | 42,550.00 | 42,550.00 | 8,657 |
| 2023-01-10 | 41,600.00 | 41,700.00 | 40,500.00 | 41,500.00 | 41,500.00 | 6,620 |
| 2023-01-09 | 40,150.00 | 42,000.00 | 40,150.00 | 41,500.00 | 41,500.00 | 14,989 |
| 2023-01-06 | 39,800.00 | 40,000.00 | 39,700.00 | 39,950.00 | 39,950.00 | 5,830 |
| 2023-01-05 | 40,000.00 | 40,150.00 | 39,400.00 | 39,800.00 | 39,800.00 | 2,105 |
| 2023-01-04 | 40,000.00 | 40,000.00 | 39,250.00 | 39,800.00 | 39,800.00 | 3,233 |
| 2023-01-03 | 40,200.00 | 40,200.00 | 39,000.00 | 40,000.00 | 40,000.00 | 4,765 |
| 2023-01-02 | 40,200.00 | 40,800.00 | 39,900.00 | 40,200.00 | 40,200.00 | 3,714 |
| 2022-12-29 | 40,450.00 | 40,600.00 | 39,600.00 | 40,000.00 | 40,000.00 | 3,756 |
| 2022-12-28 | 41,600.00 | 41,600.00 | 40,050.00 | 40,450.00 | 40,450.00 | 5,228 |
| 2022-12-27 | 41,000.00 | 41,300.00 | 40,950.00 | 41,200.00 | 41,200.00 | 6,338 |
| 2022-12-26 | 41,050.00 | 41,400.00 | 40,550.00 | 40,950.00 | 40,950.00 | 3,065 |
| 2022-12-23 | 42,250.00 | 42,300.00 | 40,700.00 | 41,200.00 | 41,200.00 | 7,463 |
| 2022-12-22 | 42,500.00 | 42,700.00 | 42,100.00 | 42,250.00 | 42,250.00 | 1,868 |
| 2022-12-21 | 42,400.00 | 42,800.00 | 42,200.00 | 42,200.00 | 42,200.00 | 4,730 |
| 2022-12-20 | 43,000.00 | 43,000.00 | 41,950.00 | 42,250.00 | 42,250.00 | 4,997 |
| 2022-12-19 | 43,200.00 | 43,200.00 | 42,700.00 | 42,900.00 | 42,900.00 | 2,602 |
| 2022-12-16 | 42,100.00 | 44,450.00 | 42,100.00 | 43,100.00 | 43,100.00 | 1,491 |
| 2022-12-15 | 43,300.00 | 43,300.00 | 43,050.00 | 43,050.00 | 43,050.00 | 2,927 |
| 2022-12-14 | 43,050.00 | 43,400.00 | 43,050.00 | 43,250.00 | 43,250.00 | 9,441 |
| 2022-12-13 | 43,600.00 | 43,700.00 | 43,200.00 | 43,200.00 | 43,200.00 | 2,884 |
| 2022-12-12 | 43,800.00 | 43,900.00 | 43,200.00 | 43,550.00 | 43,550.00 | 4,384 |
| 2022-12-09 | 43,800.00 | 44,000.00 | 43,350.00 | 43,750.00 | 43,750.00 | 4,496 |
| 2022-12-08 | 44,450.00 | 44,450.00 | 43,850.00 | 43,850.00 | 43,850.00 | 2,031 |
| 2022-12-07 | 44,600.00 | 44,700.00 | 44,150.00 | 44,450.00 | 44,450.00 | 2,336 |
| 2022-12-06 | 44,250.00 | 44,850.00 | 44,200.00 | 44,600.00 | 44,600.00 | 3,464 |
| 2022-12-05 | 43,700.00 | 44,500.00 | 43,700.00 | 44,250.00 | 44,250.00 | 2,740 |
| 2022-12-02 | 44,000.00 | 44,350.00 | 43,400.00 | 43,700.00 | 43,700.00 | 3,027 |
| 2022-12-01 | 44,250.00 | 44,350.00 | 44,000.00 | 44,250.00 | 44,250.00 | 2,089 |
| 2022-11-30 | 44,300.00 | 44,700.00 | 43,700.00 | 44,000.00 | 44,000.00 | 2,508 |
| 2022-11-29 | 43,950.00 | 44,300.00 | 43,000.00 | 44,250.00 | 44,250.00 | 3,011 |
| 2022-11-28 | 44,800.00 | 44,850.00 | 43,600.00 | 43,950.00 | 43,950.00 | 2,951 |
| 2022-11-25 | 45,000.00 | 45,000.00 | 44,000.00 | 44,900.00 | 44,900.00 | 2,615 |
| 2022-11-24 | 44,400.00 | 45,000.00 | 44,300.00 | 44,950.00 | 44,950.00 | 2,708 |
| 2022-11-23 | 44,100.00 | 44,300.00 | 43,200.00 | 44,300.00 | 44,300.00 | 2,658 |
| 2022-11-22 | 44,950.00 | 45,000.00 | 43,700.00 | 44,000.00 | 44,000.00 | 3,696 |
| 2022-11-21 | 46,200.00 | 46,200.00 | 44,500.00 | 45,050.00 | 45,050.00 | 5,299 |
| 2022-11-18 | 46,600.00 | 47,050.00 | 46,100.00 | 46,100.00 | 46,100.00 | 5,123 |
| 2022-11-17 | 46,350.00 | 47,700.00 | 45,950.00 | 46,600.00 | 46,600.00 | 7,966 |
| 2022-11-16 | 43,100.00 | 46,700.00 | 43,000.00 | 46,300.00 | 46,300.00 | 17,699 |
| 2022-11-15 | 40,200.00 | 43,000.00 | 40,050.00 | 43,000.00 | 43,000.00 | 8,475 |
| 2022-11-14 | 40,100.00 | 40,300.00 | 39,450.00 | 40,150.00 | 40,150.00 | 6,535 |
| 2022-11-11 | 40,100.00 | 40,100.00 | 39,550.00 | 40,000.00 | 40,000.00 | 8,983 |
| 2022-11-10 | 39,300.00 | 39,800.00 | 39,300.00 | 39,600.00 | 39,600.00 | 4,651 |
| 2022-11-09 | 39,800.00 | 39,850.00 | 39,500.00 | 39,700.00 | 39,700.00 | 6,911 |
| 2022-11-08 | 39,800.00 | 39,900.00 | 39,450.00 | 39,700.00 | 39,700.00 | 3,554 |
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.