260870 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-16 | 9,500.00 | 10,630.00 | 9,500.00 | 10,400.00 | 10,400.00 | 21,455 |
| 2026-04-15 | 9,200.00 | 9,540.00 | 9,130.00 | 9,440.00 | 9,440.00 | 11,419 |
| 2026-04-14 | 9,200.00 | 9,200.00 | 8,980.00 | 9,030.00 | 9,030.00 | 6,511 |
| 2026-04-13 | 9,200.00 | 9,200.00 | 8,990.00 | 9,070.00 | 9,070.00 | 1,450 |
| 2026-04-10 | 9,100.00 | 9,100.00 | 8,900.00 | 8,990.00 | 8,990.00 | 11,623 |
| 2026-04-09 | 9,180.00 | 9,180.00 | 8,980.00 | 8,990.00 | 8,990.00 | 1,336 |
| 2026-04-08 | 9,200.00 | 9,300.00 | 8,940.00 | 9,030.00 | 9,030.00 | 11,303 |
| 2026-04-07 | 8,840.00 | 9,040.00 | 8,840.00 | 9,030.00 | 9,030.00 | 7,994 |
| 2026-04-06 | 8,990.00 | 9,000.00 | 8,700.00 | 8,840.00 | 8,840.00 | 3,384 |
| 2026-04-03 | 8,990.00 | 8,990.00 | 8,800.00 | 8,900.00 | 8,900.00 | 3,272 |
| 2026-04-02 | 9,000.00 | 9,090.00 | 8,630.00 | 8,880.00 | 8,880.00 | 5,042 |
| 2026-04-01 | 9,070.00 | 9,070.00 | 8,720.00 | 9,000.00 | 9,000.00 | 3,468 |
| 2026-03-31 | 9,190.00 | 9,190.00 | 8,700.00 | 8,900.00 | 8,900.00 | 3,747 |
| 2026-03-30 | 8,980.00 | 9,200.00 | 8,850.00 | 9,190.00 | 9,190.00 | 5,759 |
| 2026-03-27 | 9,080.00 | 9,080.00 | 8,840.00 | 9,000.00 | 9,000.00 | 4,494 |
| 2026-03-26 | 9,160.00 | 9,160.00 | 8,990.00 | 9,080.00 | 9,080.00 | 3,103 |
| 2026-03-25 | 9,380.00 | 9,380.00 | 9,060.00 | 9,150.00 | 9,150.00 | 3,983 |
| 2026-03-24 | 9,200.00 | 9,250.00 | 9,050.00 | 9,110.00 | 9,110.00 | 3,250 |
| 2026-03-23 | 9,390.00 | 9,390.00 | 9,000.00 | 9,100.00 | 9,100.00 | 1,959 |
| 2026-03-20 | 9,350.00 | 9,360.00 | 9,200.00 | 9,340.00 | 9,340.00 | 2,332 |
| 2026-03-19 | 9,370.00 | 9,370.00 | 9,180.00 | 9,350.00 | 9,350.00 | 5,445 |
| 2026-03-18 | 9,500.00 | 9,570.00 | 9,190.00 | 9,370.00 | 9,370.00 | 2,748 |
| 2026-03-17 | 9,300.00 | 9,400.00 | 9,040.00 | 9,400.00 | 9,400.00 | 10,382 |
| 2026-03-16 | 9,610.00 | 9,620.00 | 9,000.00 | 9,300.00 | 9,300.00 | 4,403 |
| 2026-03-13 | 9,200.00 | 9,460.00 | 9,200.00 | 9,460.00 | 9,460.00 | 11,535 |
| 2026-03-12 | 9,200.00 | 9,370.00 | 9,100.00 | 9,230.00 | 9,230.00 | 5,785 |
| 2026-03-11 | 9,460.00 | 9,460.00 | 9,090.00 | 9,200.00 | 9,200.00 | 4,438 |
| 2026-03-10 | 9,010.00 | 9,440.00 | 8,930.00 | 9,230.00 | 9,230.00 | 7,214 |
| 2026-03-09 | 9,370.00 | 9,370.00 | 8,720.00 | 9,000.00 | 9,000.00 | 4,664 |
| 2026-03-06 | 9,300.00 | 9,390.00 | 8,860.00 | 9,390.00 | 9,390.00 | 2,603 |
| 2026-03-05 | 8,710.00 | 9,320.00 | 8,710.00 | 9,260.00 | 9,260.00 | 11,807 |
| 2026-03-04 | 9,300.00 | 9,480.00 | 8,650.00 | 8,650.00 | 8,650.00 | 14,279 |
| 2026-03-03 | 9,880.00 | 9,880.00 | 9,400.00 | 9,510.00 | 9,510.00 | 5,813 |
| 2026-02-27 | 9,970.00 | 10,050.00 | 9,650.00 | 9,880.00 | 9,880.00 | 6,774 |
| 2026-02-26 | 10,450.00 | 10,450.00 | 9,820.00 | 9,980.00 | 9,980.00 | 11,454 |
| 2026-02-25 | 10,840.00 | 10,840.00 | 9,600.00 | 10,220.00 | 10,220.00 | 20,723 |
| 2026-02-24 | 11,010.00 | 11,070.00 | 10,540.00 | 10,690.00 | 10,690.00 | 3,104 |
| 2026-02-23 | 11,250.00 | 11,250.00 | 10,700.00 | 10,720.00 | 10,720.00 | 7,953 |
| 2026-02-20 | 11,770.00 | 11,770.00 | 11,010.00 | 11,160.00 | 11,160.00 | 12,069 |
| 2026-02-19 | 11,980.00 | 11,990.00 | 11,010.00 | 11,640.00 | 11,640.00 | 6,397 |
| 2026-02-13 | 12,160.00 | 12,160.00 | 11,700.00 | 11,890.00 | 11,890.00 | 5,590 |
| 2026-02-12 | 12,310.00 | 12,310.00 | 11,860.00 | 11,990.00 | 11,990.00 | 5,825 |
| 2026-02-11 | 12,300.00 | 12,300.00 | 12,030.00 | 12,200.00 | 12,200.00 | 3,751 |
| 2026-02-10 | 12,260.00 | 12,260.00 | 12,000.00 | 12,150.00 | 12,150.00 | 5,846 |
| 2026-02-09 | 11,800.00 | 12,090.00 | 11,620.00 | 12,000.00 | 12,000.00 | 18,212 |
| 2026-02-06 | 12,010.00 | 12,010.00 | 11,400.00 | 11,700.00 | 11,700.00 | 7,385 |
| 2026-02-05 | 11,930.00 | 12,150.00 | 11,700.00 | 12,010.00 | 12,010.00 | 20,308 |
| 2026-02-04 | 11,400.00 | 11,710.00 | 11,350.00 | 11,700.00 | 11,700.00 | 38,115 |
| 2026-02-03 | 11,140.00 | 11,400.00 | 11,000.00 | 11,400.00 | 11,400.00 | 7,931 |
| 2026-02-02 | 10,770.00 | 11,340.00 | 10,700.00 | 10,960.00 | 10,960.00 | 13,203 |
| 2026-01-30 | 10,890.00 | 11,220.00 | 10,640.00 | 10,880.00 | 10,880.00 | 15,502 |
| 2026-01-29 | 10,930.00 | 11,040.00 | 10,100.00 | 10,690.00 | 10,690.00 | 16,204 |
| 2026-01-28 | 9,710.00 | 10,700.00 | 9,710.00 | 10,600.00 | 10,600.00 | 17,249 |
| 2026-01-27 | 9,180.00 | 9,980.00 | 9,010.00 | 9,810.00 | 9,810.00 | 16,245 |
| 2026-01-26 | 9,180.00 | 9,190.00 | 8,960.00 | 9,100.00 | 9,100.00 | 12,632 |
| 2026-01-23 | 9,170.00 | 9,170.00 | 8,910.00 | 9,090.00 | 9,090.00 | 12,598 |
| 2026-01-22 | 9,100.00 | 9,180.00 | 8,890.00 | 9,000.00 | 9,000.00 | 6,754 |
| 2026-01-21 | 9,100.00 | 9,100.00 | 8,600.00 | 9,000.00 | 9,000.00 | 8,635 |
| 2026-01-20 | 9,000.00 | 9,150.00 | 8,960.00 | 9,090.00 | 9,090.00 | 3,791 |
| 2026-01-19 | 9,070.00 | 9,070.00 | 8,850.00 | 9,000.00 | 9,000.00 | 3,996 |
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.