260870 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-11 | 50,500.00 | 50,500.00 | 49,700.00 | 50,500.00 | 50,500.00 | 6,979 |
| 2022-02-10 | 50,400.00 | 50,700.00 | 49,950.00 | 50,700.00 | 50,700.00 | 8,610 |
| 2022-02-09 | 50,000.00 | 50,000.00 | 50,000.00 | 50,000.00 | 50,000.00 | 0 |
| 2022-02-08 | 50,000.00 | 50,000.00 | 50,000.00 | 50,000.00 | 50,000.00 | 0 |
| 2022-02-07 | 50,900.00 | 50,900.00 | 49,850.00 | 50,000.00 | 50,000.00 | 4,142 |
| 2022-02-04 | 49,900.00 | 50,300.00 | 49,500.00 | 49,950.00 | 49,950.00 | 2,432 |
| 2022-02-03 | 50,000.00 | 50,000.00 | 48,900.00 | 49,900.00 | 49,900.00 | 11,723 |
| 2022-01-28 | 48,700.00 | 49,750.00 | 47,250.00 | 49,350.00 | 49,350.00 | 15,986 |
| 2022-01-27 | 50,000.00 | 50,000.00 | 48,450.00 | 48,700.00 | 48,700.00 | 16,516 |
| 2022-01-26 | 49,650.00 | 49,650.00 | 49,650.00 | 49,650.00 | 49,650.00 | 0 |
| 2022-01-25 | 50,500.00 | 50,900.00 | 49,450.00 | 49,650.00 | 49,650.00 | 14,910 |
| 2022-01-24 | 51,700.00 | 51,700.00 | 50,000.00 | 50,300.00 | 50,300.00 | 7,226 |
| 2022-01-21 | 52,100.00 | 52,100.00 | 50,300.00 | 51,800.00 | 51,800.00 | 5,833 |
| 2022-01-20 | 51,800.00 | 52,100.00 | 50,600.00 | 52,100.00 | 52,100.00 | 3,272 |
| 2022-01-19 | 51,200.00 | 51,400.00 | 50,100.00 | 51,100.00 | 51,100.00 | 7,033 |
| 2022-01-18 | 51,500.00 | 52,000.00 | 50,500.00 | 51,200.00 | 51,200.00 | 6,550 |
| 2022-01-17 | 52,700.00 | 53,300.00 | 50,000.00 | 51,500.00 | 51,500.00 | 12,855 |
| 2022-01-14 | 53,400.00 | 53,400.00 | 51,800.00 | 52,500.00 | 52,500.00 | 13,093 |
| 2022-01-13 | 55,300.00 | 55,300.00 | 52,600.00 | 53,500.00 | 53,500.00 | 16,517 |
| 2022-01-12 | 54,500.00 | 54,600.00 | 52,700.00 | 54,100.00 | 54,100.00 | 13,646 |
| 2022-01-11 | 56,000.00 | 56,400.00 | 53,000.00 | 53,500.00 | 53,500.00 | 11,579 |
| 2022-01-10 | 55,600.00 | 56,400.00 | 54,900.00 | 55,100.00 | 55,100.00 | 10,884 |
| 2022-01-07 | 54,800.00 | 56,400.00 | 54,800.00 | 55,200.00 | 55,200.00 | 12,276 |
| 2022-01-06 | 54,000.00 | 56,300.00 | 54,000.00 | 55,000.00 | 55,000.00 | 24,817 |
| 2022-01-05 | 52,200.00 | 57,000.00 | 52,200.00 | 54,400.00 | 54,400.00 | 33,768 |
| 2022-01-04 | 51,300.00 | 52,400.00 | 51,100.00 | 52,200.00 | 52,200.00 | 12,202 |
| 2021-12-30 | 51,400.00 | 51,400.00 | 50,500.00 | 50,800.00 | 50,800.00 | 6,074 |
| 2021-12-29 | 49,200.00 | 51,000.00 | 49,200.00 | 50,700.00 | 50,700.00 | 17,764 |
| 2021-12-28 | 49,000.00 | 49,150.00 | 48,300.00 | 48,950.00 | 48,950.00 | 26,743 |
| 2021-12-27 | 49,750.00 | 49,850.00 | 48,100.00 | 49,000.00 | 49,000.00 | 17,079 |
| 2021-12-24 | 50,000.00 | 50,000.00 | 49,000.00 | 49,700.00 | 49,700.00 | 17,622 |
| 2021-12-23 | 50,300.00 | 50,300.00 | 49,800.00 | 50,000.00 | 50,000.00 | 13,795 |
| 2021-12-22 | 50,000.00 | 50,600.00 | 49,850.00 | 50,000.00 | 50,000.00 | 9,092 |
| 2021-12-21 | 51,000.00 | 51,000.00 | 49,750.00 | 50,000.00 | 50,000.00 | 9,852 |
| 2021-12-20 | 51,000.00 | 51,300.00 | 49,950.00 | 50,600.00 | 50,600.00 | 11,946 |
| 2021-12-17 | 51,100.00 | 51,200.00 | 50,600.00 | 51,000.00 | 51,000.00 | 8,448 |
| 2021-12-16 | 51,800.00 | 51,800.00 | 50,800.00 | 51,300.00 | 51,300.00 | 10,727 |
| 2021-12-15 | 51,500.00 | 51,500.00 | 50,900.00 | 51,300.00 | 51,300.00 | 11,352 |
| 2021-12-14 | 50,000.00 | 51,500.00 | 50,000.00 | 51,500.00 | 51,500.00 | 15,974 |
| 2021-12-13 | 50,000.00 | 51,000.00 | 50,000.00 | 50,200.00 | 50,200.00 | 9,567 |
| 2021-12-10 | 49,900.00 | 51,400.00 | 49,900.00 | 50,000.00 | 50,000.00 | 9,980 |
| 2021-12-09 | 49,850.00 | 50,000.00 | 49,800.00 | 49,900.00 | 49,900.00 | 8,678 |
| 2021-12-08 | 50,000.00 | 50,200.00 | 49,850.00 | 49,900.00 | 49,900.00 | 11,922 |
| 2021-12-07 | 50,900.00 | 50,900.00 | 49,650.00 | 50,100.00 | 50,100.00 | 10,974 |
| 2021-12-06 | 50,400.00 | 50,700.00 | 49,150.00 | 50,200.00 | 50,200.00 | 16,656 |
| 2021-12-03 | 51,400.00 | 51,400.00 | 49,850.00 | 50,300.00 | 50,300.00 | 15,365 |
| 2021-12-02 | 50,700.00 | 50,700.00 | 49,400.00 | 50,600.00 | 50,600.00 | 19,239 |
| 2021-12-01 | 50,900.00 | 51,100.00 | 49,950.00 | 50,700.00 | 50,700.00 | 21,769 |
| 2021-11-30 | 53,200.00 | 53,200.00 | 50,500.00 | 51,000.00 | 51,000.00 | 14,044 |
| 2021-11-29 | 50,700.00 | 52,000.00 | 50,700.00 | 51,600.00 | 51,600.00 | 18,086 |
| 2021-11-26 | 53,700.00 | 53,700.00 | 51,800.00 | 52,100.00 | 52,100.00 | 16,532 |
| 2021-11-25 | 53,500.00 | 53,500.00 | 52,300.00 | 53,200.00 | 53,200.00 | 14,258 |
| 2021-11-24 | 53,400.00 | 54,000.00 | 52,700.00 | 53,500.00 | 53,500.00 | 9,446 |
| 2021-11-23 | 54,900.00 | 54,900.00 | 52,400.00 | 53,700.00 | 53,700.00 | 16,919 |
| 2021-11-22 | 52,600.00 | 55,500.00 | 52,600.00 | 54,600.00 | 54,600.00 | 21,365 |
| 2021-11-19 | 52,900.00 | 57,000.00 | 52,300.00 | 54,600.00 | 54,600.00 | 29,671 |
| 2021-11-18 | 51,400.00 | 52,500.00 | 51,000.00 | 52,400.00 | 52,400.00 | 15,212 |
| 2021-11-17 | 51,400.00 | 52,800.00 | 51,400.00 | 52,100.00 | 52,100.00 | 16,966 |
| 2021-11-16 | 52,100.00 | 52,400.00 | 51,500.00 | 52,100.00 | 52,100.00 | 10,657 |
| 2021-11-15 | 52,500.00 | 53,500.00 | 52,000.00 | 52,100.00 | 52,100.00 | 16,460 |
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.