260870 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-08 | 52,600.00 | 52,800.00 | 52,000.00 | 52,500.00 | 52,500.00 | 3,530 |
| 2022-08-05 | 53,000.00 | 53,200.00 | 52,500.00 | 52,800.00 | 52,800.00 | 3,694 |
| 2022-08-04 | 52,600.00 | 52,900.00 | 51,800.00 | 52,900.00 | 52,900.00 | 5,791 |
| 2022-08-03 | 52,000.00 | 52,800.00 | 51,800.00 | 52,600.00 | 52,600.00 | 3,256 |
| 2022-08-02 | 53,200.00 | 53,300.00 | 51,200.00 | 51,900.00 | 51,900.00 | 9,011 |
| 2022-08-01 | 53,700.00 | 53,700.00 | 52,500.00 | 52,800.00 | 52,800.00 | 5,223 |
| 2022-07-29 | 54,600.00 | 56,000.00 | 52,000.00 | 53,700.00 | 53,700.00 | 15,108 |
| 2022-07-28 | 53,100.00 | 54,500.00 | 52,500.00 | 54,100.00 | 54,100.00 | 14,760 |
| 2022-07-27 | 52,500.00 | 52,900.00 | 52,200.00 | 52,600.00 | 52,600.00 | 6,356 |
| 2022-07-26 | 51,800.00 | 52,500.00 | 51,400.00 | 52,300.00 | 52,300.00 | 7,029 |
| 2022-07-25 | 51,300.00 | 52,000.00 | 51,000.00 | 51,400.00 | 51,400.00 | 2,480 |
| 2022-07-22 | 52,400.00 | 52,400.00 | 51,300.00 | 51,300.00 | 51,300.00 | 3,068 |
| 2022-07-21 | 52,000.00 | 52,200.00 | 51,500.00 | 52,000.00 | 52,000.00 | 5,251 |
| 2022-07-20 | 52,100.00 | 52,800.00 | 51,700.00 | 51,800.00 | 51,800.00 | 5,574 |
| 2022-07-19 | 52,600.00 | 52,700.00 | 51,400.00 | 52,100.00 | 52,100.00 | 4,314 |
| 2022-07-18 | 50,100.00 | 52,800.00 | 49,900.00 | 52,300.00 | 52,300.00 | 18,644 |
| 2022-07-15 | 48,050.00 | 50,100.00 | 47,750.00 | 49,950.00 | 49,950.00 | 9,891 |
| 2022-07-14 | 48,000.00 | 48,000.00 | 47,300.00 | 47,700.00 | 47,700.00 | 1,892 |
| 2022-07-13 | 47,500.00 | 47,900.00 | 47,150.00 | 47,800.00 | 47,800.00 | 2,556 |
| 2022-07-12 | 48,800.00 | 49,000.00 | 47,000.00 | 47,500.00 | 47,500.00 | 6,561 |
| 2022-07-11 | 48,500.00 | 48,900.00 | 47,900.00 | 48,800.00 | 48,800.00 | 3,411 |
| 2022-07-08 | 48,100.00 | 48,600.00 | 47,800.00 | 48,350.00 | 48,350.00 | 4,658 |
| 2022-07-07 | 48,000.00 | 48,050.00 | 40,150.00 | 47,650.00 | 47,650.00 | 6,075 |
| 2022-07-06 | 47,850.00 | 47,900.00 | 46,950.00 | 47,200.00 | 47,200.00 | 7,745 |
| 2022-07-05 | 48,050.00 | 48,150.00 | 47,350.00 | 47,850.00 | 47,850.00 | 2,479 |
| 2022-07-04 | 48,000.00 | 48,600.00 | 47,200.00 | 47,650.00 | 47,650.00 | 3,723 |
| 2022-07-01 | 48,400.00 | 48,900.00 | 47,500.00 | 47,950.00 | 47,950.00 | 4,737 |
| 2022-06-30 | 48,850.00 | 48,850.00 | 47,650.00 | 48,000.00 | 48,000.00 | 4,057 |
| 2022-06-29 | 46,950.00 | 48,600.00 | 46,950.00 | 48,300.00 | 48,300.00 | 3,985 |
| 2022-06-28 | 48,800.00 | 48,800.00 | 47,700.00 | 48,300.00 | 48,300.00 | 3,207 |
| 2022-06-27 | 48,600.00 | 48,600.00 | 47,200.00 | 48,000.00 | 48,000.00 | 6,657 |
| 2022-06-24 | 47,500.00 | 48,450.00 | 47,100.00 | 47,600.00 | 47,600.00 | 4,690 |
| 2022-06-23 | 47,950.00 | 48,000.00 | 46,350.00 | 46,650.00 | 46,650.00 | 11,878 |
| 2022-06-22 | 49,500.00 | 49,500.00 | 46,500.00 | 47,450.00 | 47,450.00 | 9,150 |
| 2022-06-21 | 49,500.00 | 49,500.00 | 48,550.00 | 48,800.00 | 48,800.00 | 5,280 |
| 2022-06-20 | 49,800.00 | 50,700.00 | 48,550.00 | 49,000.00 | 49,000.00 | 5,061 |
| 2022-06-17 | 48,000.00 | 49,600.00 | 47,300.00 | 49,200.00 | 49,200.00 | 9,666 |
| 2022-06-16 | 49,050.00 | 49,900.00 | 48,700.00 | 49,100.00 | 49,100.00 | 7,501 |
| 2022-06-15 | 50,800.00 | 50,800.00 | 48,350.00 | 48,700.00 | 48,700.00 | 13,934 |
| 2022-06-14 | 51,300.00 | 51,300.00 | 48,850.00 | 50,000.00 | 50,000.00 | 13,623 |
| 2022-06-13 | 52,900.00 | 52,900.00 | 50,400.00 | 51,300.00 | 51,300.00 | 26,784 |
| 2022-06-10 | 53,700.00 | 54,300.00 | 52,300.00 | 53,100.00 | 53,100.00 | 11,422 |
| 2022-06-09 | 53,800.00 | 54,800.00 | 53,100.00 | 53,700.00 | 53,700.00 | 3,677 |
| 2022-06-08 | 54,800.00 | 54,800.00 | 53,400.00 | 53,800.00 | 53,800.00 | 3,719 |
| 2022-06-07 | 54,500.00 | 55,000.00 | 53,000.00 | 53,900.00 | 53,900.00 | 8,005 |
| 2022-06-03 | 55,400.00 | 55,400.00 | 53,900.00 | 54,500.00 | 54,500.00 | 4,712 |
| 2022-06-02 | 55,700.00 | 55,700.00 | 54,200.00 | 54,900.00 | 54,900.00 | 5,881 |
| 2022-05-31 | 56,000.00 | 56,000.00 | 54,400.00 | 55,500.00 | 55,500.00 | 6,542 |
| 2022-05-30 | 54,500.00 | 57,000.00 | 54,400.00 | 55,300.00 | 55,300.00 | 10,313 |
| 2022-05-27 | 54,500.00 | 54,600.00 | 54,000.00 | 54,200.00 | 54,200.00 | 10,613 |
| 2022-05-26 | 54,300.00 | 54,300.00 | 53,500.00 | 54,000.00 | 54,000.00 | 6,565 |
| 2022-05-25 | 53,700.00 | 54,000.00 | 53,200.00 | 53,600.00 | 53,600.00 | 7,723 |
| 2022-05-24 | 54,400.00 | 54,400.00 | 53,300.00 | 53,700.00 | 53,700.00 | 6,281 |
| 2022-05-23 | 54,500.00 | 54,500.00 | 53,000.00 | 54,000.00 | 54,000.00 | 9,470 |
| 2022-05-20 | 54,200.00 | 54,500.00 | 52,800.00 | 54,200.00 | 54,200.00 | 10,302 |
| 2022-05-19 | 54,500.00 | 54,500.00 | 53,000.00 | 53,800.00 | 53,800.00 | 13,033 |
| 2022-05-18 | 55,400.00 | 57,600.00 | 54,000.00 | 54,800.00 | 54,800.00 | 11,913 |
| 2022-05-17 | 54,000.00 | 54,600.00 | 53,500.00 | 54,500.00 | 54,500.00 | 10,780 |
| 2022-05-16 | 55,900.00 | 55,900.00 | 53,500.00 | 54,500.00 | 54,500.00 | 11,838 |
| 2022-05-13 | 54,300.00 | 54,900.00 | 54,100.00 | 54,900.00 | 54,900.00 | 9,418 |
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.