260870 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-07 | 40,000.00 | 40,000.00 | 39,550.00 | 39,650.00 | 39,650.00 | 3,080 |
| 2022-11-04 | 39,600.00 | 39,750.00 | 39,400.00 | 39,650.00 | 39,650.00 | 3,257 |
| 2022-11-03 | 39,500.00 | 39,800.00 | 39,150.00 | 39,600.00 | 39,600.00 | 5,056 |
| 2022-11-02 | 39,800.00 | 39,900.00 | 39,550.00 | 39,700.00 | 39,700.00 | 3,140 |
| 2022-11-01 | 39,600.00 | 39,800.00 | 39,300.00 | 39,650.00 | 39,650.00 | 4,628 |
| 2022-10-31 | 39,850.00 | 40,000.00 | 39,550.00 | 39,700.00 | 39,700.00 | 1,092 |
| 2022-10-28 | 40,100.00 | 40,100.00 | 39,350.00 | 39,450.00 | 39,450.00 | 3,628 |
| 2022-10-27 | 39,700.00 | 40,000.00 | 39,500.00 | 39,700.00 | 39,700.00 | 4,211 |
| 2022-10-26 | 39,950.00 | 39,950.00 | 39,050.00 | 39,550.00 | 39,550.00 | 2,976 |
| 2022-10-25 | 39,700.00 | 39,750.00 | 39,050.00 | 39,500.00 | 39,500.00 | 4,600 |
| 2022-10-24 | 40,000.00 | 40,200.00 | 39,400.00 | 39,550.00 | 39,550.00 | 3,138 |
| 2022-10-21 | 39,950.00 | 39,950.00 | 39,700.00 | 39,750.00 | 39,750.00 | 1,634 |
| 2022-10-20 | 39,900.00 | 40,200.00 | 39,750.00 | 39,950.00 | 39,950.00 | 3,015 |
| 2022-10-19 | 40,400.00 | 40,500.00 | 39,900.00 | 40,150.00 | 40,150.00 | 1,872 |
| 2022-10-18 | 40,400.00 | 40,500.00 | 39,900.00 | 40,350.00 | 40,350.00 | 3,458 |
| 2022-10-17 | 40,300.00 | 40,450.00 | 39,750.00 | 40,100.00 | 40,100.00 | 1,728 |
| 2022-10-14 | 40,000.00 | 40,400.00 | 39,800.00 | 40,350.00 | 40,350.00 | 1,298 |
| 2022-10-13 | 40,500.00 | 40,650.00 | 39,350.00 | 39,500.00 | 39,500.00 | 4,971 |
| 2022-10-12 | 39,500.00 | 41,000.00 | 38,700.00 | 40,500.00 | 40,500.00 | 4,673 |
| 2022-10-11 | 40,200.00 | 40,250.00 | 38,500.00 | 39,200.00 | 39,200.00 | 4,290 |
| 2022-10-07 | 41,300.00 | 41,450.00 | 39,900.00 | 40,400.00 | 40,400.00 | 8,334 |
| 2022-10-06 | 40,200.00 | 41,700.00 | 39,950.00 | 41,500.00 | 41,500.00 | 4,238 |
| 2022-10-05 | 40,150.00 | 40,450.00 | 39,800.00 | 40,050.00 | 40,050.00 | 4,755 |
| 2022-10-04 | 40,200.00 | 40,500.00 | 39,850.00 | 40,050.00 | 40,050.00 | 3,854 |
| 2022-09-30 | 40,200.00 | 40,200.00 | 39,000.00 | 39,950.00 | 39,950.00 | 7,020 |
| 2022-09-29 | 40,000.00 | 41,350.00 | 39,950.00 | 40,150.00 | 40,150.00 | 3,342 |
| 2022-09-28 | 40,000.00 | 41,500.00 | 39,000.00 | 39,750.00 | 39,750.00 | 8,098 |
| 2022-09-27 | 40,500.00 | 40,500.00 | 39,200.00 | 39,800.00 | 39,800.00 | 10,502 |
| 2022-09-26 | 43,000.00 | 43,000.00 | 39,500.00 | 40,500.00 | 40,500.00 | 26,547 |
| 2022-09-23 | 44,400.00 | 45,200.00 | 43,300.00 | 43,550.00 | 43,550.00 | 11,566 |
| 2022-09-22 | 45,950.00 | 45,950.00 | 44,400.00 | 45,100.00 | 45,100.00 | 9,872 |
| 2022-09-21 | 47,100.00 | 47,100.00 | 45,450.00 | 46,000.00 | 46,000.00 | 12,965 |
| 2022-09-20 | 47,200.00 | 47,500.00 | 46,900.00 | 46,950.00 | 46,950.00 | 2,828 |
| 2022-09-19 | 46,750.00 | 47,750.00 | 46,750.00 | 47,200.00 | 47,200.00 | 4,557 |
| 2022-09-16 | 48,400.00 | 48,700.00 | 47,650.00 | 47,650.00 | 47,650.00 | 7,081 |
| 2022-09-15 | 48,000.00 | 48,500.00 | 47,800.00 | 48,400.00 | 48,400.00 | 7,491 |
| 2022-09-14 | 48,000.00 | 48,000.00 | 47,000.00 | 47,800.00 | 47,800.00 | 6,128 |
| 2022-09-13 | 48,050.00 | 48,500.00 | 47,850.00 | 48,300.00 | 48,300.00 | 6,464 |
| 2022-09-08 | 47,550.00 | 48,550.00 | 47,550.00 | 47,800.00 | 47,800.00 | 2,367 |
| 2022-09-07 | 48,200.00 | 48,200.00 | 47,450.00 | 47,500.00 | 47,500.00 | 7,016 |
| 2022-09-06 | 48,900.00 | 48,900.00 | 47,900.00 | 48,150.00 | 48,150.00 | 5,213 |
| 2022-09-05 | 48,450.00 | 48,500.00 | 47,900.00 | 48,100.00 | 48,100.00 | 3,984 |
| 2022-09-02 | 48,450.00 | 48,600.00 | 48,150.00 | 48,450.00 | 48,450.00 | 2,056 |
| 2022-09-01 | 48,600.00 | 49,150.00 | 48,200.00 | 48,450.00 | 48,450.00 | 5,935 |
| 2022-08-31 | 49,200.00 | 49,300.00 | 48,300.00 | 48,900.00 | 48,900.00 | 8,344 |
| 2022-08-30 | 49,300.00 | 49,500.00 | 48,900.00 | 49,100.00 | 49,100.00 | 4,419 |
| 2022-08-29 | 48,400.00 | 49,900.00 | 48,400.00 | 49,300.00 | 49,300.00 | 4,411 |
| 2022-08-26 | 49,900.00 | 50,400.00 | 49,800.00 | 49,900.00 | 49,900.00 | 5,309 |
| 2022-08-25 | 50,300.00 | 50,300.00 | 49,700.00 | 49,900.00 | 49,900.00 | 3,709 |
| 2022-08-24 | 50,200.00 | 50,200.00 | 49,350.00 | 49,800.00 | 49,800.00 | 5,049 |
| 2022-08-23 | 50,600.00 | 50,800.00 | 49,800.00 | 50,000.00 | 50,000.00 | 7,214 |
| 2022-08-22 | 51,300.00 | 51,400.00 | 50,500.00 | 50,600.00 | 50,600.00 | 3,931 |
| 2022-08-19 | 51,300.00 | 51,300.00 | 50,300.00 | 51,300.00 | 51,300.00 | 5,985 |
| 2022-08-18 | 51,400.00 | 51,400.00 | 50,600.00 | 51,100.00 | 51,100.00 | 5,326 |
| 2022-08-17 | 51,600.00 | 51,600.00 | 50,500.00 | 51,200.00 | 51,200.00 | 6,080 |
| 2022-08-16 | 51,600.00 | 52,100.00 | 50,900.00 | 51,500.00 | 51,500.00 | 7,782 |
| 2022-08-12 | 51,600.00 | 52,300.00 | 51,100.00 | 51,500.00 | 51,500.00 | 4,681 |
| 2022-08-11 | 51,400.00 | 51,600.00 | 50,800.00 | 51,400.00 | 51,400.00 | 5,916 |
| 2022-08-10 | 52,000.00 | 52,000.00 | 50,600.00 | 50,700.00 | 50,700.00 | 8,576 |
| 2022-08-09 | 52,600.00 | 52,600.00 | 51,200.00 | 51,900.00 | 51,900.00 | 9,502 |
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.