260870 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-12 | 56,300.00 | 56,300.00 | 53,900.00 | 54,300.00 | 54,300.00 | 19,126 |
| 2022-05-11 | 57,300.00 | 57,300.00 | 55,100.00 | 56,300.00 | 56,300.00 | 6,691 |
| 2022-05-10 | 57,500.00 | 57,500.00 | 54,300.00 | 56,200.00 | 56,200.00 | 28,924 |
| 2022-05-06 | 59,000.00 | 59,500.00 | 58,500.00 | 59,300.00 | 59,300.00 | 14,313 |
| 2022-05-04 | 59,500.00 | 60,700.00 | 59,100.00 | 59,900.00 | 59,900.00 | 10,195 |
| 2022-05-03 | 60,000.00 | 61,300.00 | 59,600.00 | 60,000.00 | 60,000.00 | 23,383 |
| 2022-05-02 | 59,000.00 | 60,100.00 | 58,500.00 | 59,700.00 | 59,700.00 | 18,072 |
| 2022-04-29 | 58,900.00 | 60,800.00 | 58,900.00 | 59,800.00 | 59,800.00 | 17,531 |
| 2022-04-28 | 60,700.00 | 61,300.00 | 58,800.00 | 60,000.00 | 60,000.00 | 21,356 |
| 2022-04-27 | 60,000.00 | 60,500.00 | 58,400.00 | 59,800.00 | 59,800.00 | 23,850 |
| 2022-04-26 | 61,700.00 | 62,200.00 | 59,800.00 | 60,400.00 | 60,400.00 | 32,529 |
| 2022-04-25 | 58,000.00 | 62,000.00 | 57,300.00 | 60,000.00 | 60,000.00 | 66,589 |
| 2022-04-22 | 56,300.00 | 59,800.00 | 56,300.00 | 58,000.00 | 58,000.00 | 86,460 |
| 2022-04-21 | 55,100.00 | 55,100.00 | 53,900.00 | 54,800.00 | 54,800.00 | 12,265 |
| 2022-04-20 | 55,100.00 | 55,100.00 | 54,200.00 | 55,000.00 | 55,000.00 | 10,895 |
| 2022-04-19 | 55,600.00 | 55,600.00 | 54,600.00 | 55,100.00 | 55,100.00 | 6,794 |
| 2022-04-18 | 55,800.00 | 55,800.00 | 53,900.00 | 55,300.00 | 55,300.00 | 14,119 |
| 2022-04-15 | 55,300.00 | 55,300.00 | 54,700.00 | 55,000.00 | 55,000.00 | 10,425 |
| 2022-04-14 | 55,400.00 | 55,400.00 | 54,500.00 | 55,000.00 | 55,000.00 | 13,353 |
| 2022-04-13 | 54,600.00 | 54,600.00 | 54,000.00 | 54,400.00 | 54,400.00 | 8,271 |
| 2022-04-12 | 54,600.00 | 54,600.00 | 53,100.00 | 54,600.00 | 54,600.00 | 6,931 |
| 2022-04-11 | 55,100.00 | 55,100.00 | 54,000.00 | 54,600.00 | 54,600.00 | 9,925 |
| 2022-04-08 | 55,000.00 | 55,000.00 | 54,200.00 | 54,900.00 | 54,900.00 | 7,004 |
| 2022-04-07 | 55,000.00 | 55,000.00 | 54,100.00 | 54,700.00 | 54,700.00 | 10,769 |
| 2022-04-06 | 54,200.00 | 55,000.00 | 53,500.00 | 55,000.00 | 55,000.00 | 12,433 |
| 2022-04-05 | 55,000.00 | 55,100.00 | 54,000.00 | 54,500.00 | 54,500.00 | 6,376 |
| 2022-04-04 | 55,500.00 | 55,500.00 | 54,000.00 | 54,700.00 | 54,700.00 | 13,023 |
| 2022-04-01 | 51,300.00 | 56,500.00 | 51,300.00 | 54,400.00 | 54,400.00 | 42,461 |
| 2022-03-31 | 50,500.00 | 51,700.00 | 50,400.00 | 51,700.00 | 51,700.00 | 12,392 |
| 2022-03-30 | 50,000.00 | 50,600.00 | 49,500.00 | 50,200.00 | 50,200.00 | 10,399 |
| 2022-03-29 | 49,700.00 | 49,900.00 | 49,200.00 | 49,900.00 | 49,900.00 | 4,966 |
| 2022-03-28 | 50,900.00 | 50,900.00 | 49,050.00 | 49,600.00 | 49,600.00 | 7,606 |
| 2022-03-25 | 50,000.00 | 50,900.00 | 49,500.00 | 50,000.00 | 50,000.00 | 5,048 |
| 2022-03-24 | 50,800.00 | 50,800.00 | 49,700.00 | 50,000.00 | 50,000.00 | 3,440 |
| 2022-03-23 | 49,300.00 | 51,700.00 | 49,300.00 | 50,000.00 | 50,000.00 | 13,894 |
| 2022-03-22 | 49,400.00 | 49,400.00 | 49,150.00 | 49,300.00 | 49,300.00 | 4,803 |
| 2022-03-21 | 49,300.00 | 49,300.00 | 49,300.00 | 49,300.00 | 49,300.00 | 0 |
| 2022-03-18 | 49,000.00 | 49,500.00 | 49,000.00 | 49,300.00 | 49,300.00 | 5,332 |
| 2022-03-17 | 48,900.00 | 48,900.00 | 48,900.00 | 48,900.00 | 48,900.00 | 0 |
| 2022-03-16 | 48,900.00 | 48,900.00 | 48,900.00 | 48,900.00 | 48,900.00 | 0 |
| 2022-03-15 | 48,900.00 | 48,900.00 | 48,900.00 | 48,900.00 | 48,900.00 | 0 |
| 2022-03-14 | 49,650.00 | 49,650.00 | 48,650.00 | 48,900.00 | 48,900.00 | 6,205 |
| 2022-03-11 | 49,050.00 | 49,500.00 | 48,800.00 | 49,100.00 | 49,100.00 | 3,401 |
| 2022-03-10 | 48,900.00 | 48,900.00 | 48,900.00 | 48,900.00 | 48,900.00 | 0 |
| 2022-03-08 | 48,900.00 | 49,500.00 | 48,650.00 | 48,900.00 | 48,900.00 | 7,154 |
| 2022-03-07 | 48,700.00 | 49,700.00 | 48,650.00 | 49,000.00 | 49,000.00 | 7,551 |
| 2022-03-04 | 49,700.00 | 49,700.00 | 49,700.00 | 49,700.00 | 49,700.00 | 0 |
| 2022-03-03 | 48,600.00 | 49,700.00 | 48,600.00 | 49,700.00 | 49,700.00 | 5,138 |
| 2022-03-02 | 48,600.00 | 48,950.00 | 47,500.00 | 48,600.00 | 48,600.00 | 5,785 |
| 2022-02-28 | 47,600.00 | 47,600.00 | 47,600.00 | 47,600.00 | 47,600.00 | 0 |
| 2022-02-25 | 47,650.00 | 48,400.00 | 47,350.00 | 47,600.00 | 47,600.00 | 5,609 |
| 2022-02-24 | 48,000.00 | 48,500.00 | 47,050.00 | 47,600.00 | 47,600.00 | 6,486 |
| 2022-02-23 | 48,000.00 | 48,000.00 | 48,000.00 | 48,000.00 | 48,000.00 | 0 |
| 2022-02-22 | 48,800.00 | 48,800.00 | 47,900.00 | 48,000.00 | 48,000.00 | 6,208 |
| 2022-02-21 | 49,000.00 | 49,000.00 | 48,400.00 | 48,800.00 | 48,800.00 | 7,830 |
| 2022-02-18 | 49,000.00 | 49,100.00 | 48,800.00 | 49,100.00 | 49,100.00 | 3,560 |
| 2022-02-17 | 49,850.00 | 49,850.00 | 48,950.00 | 49,000.00 | 49,000.00 | 3,744 |
| 2022-02-16 | 49,300.00 | 49,950.00 | 48,800.00 | 49,150.00 | 49,150.00 | 6,323 |
| 2022-02-15 | 49,100.00 | 49,500.00 | 48,950.00 | 49,250.00 | 49,250.00 | 4,267 |
| 2022-02-14 | 49,950.00 | 49,950.00 | 48,500.00 | 49,100.00 | 49,100.00 | 9,308 |
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.