260870 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-16 | 9,200.00 | 9,200.00 | 8,980.00 | 9,070.00 | 9,070.00 | 12,486 |
| 2026-01-15 | 9,170.00 | 9,170.00 | 8,900.00 | 9,050.00 | 9,050.00 | 1,787 |
| 2026-01-14 | 9,050.00 | 9,100.00 | 8,790.00 | 9,040.00 | 9,040.00 | 4,330 |
| 2026-01-13 | 9,190.00 | 9,190.00 | 8,830.00 | 9,050.00 | 9,050.00 | 12,581 |
| 2026-01-12 | 9,130.00 | 9,310.00 | 8,810.00 | 9,130.00 | 9,130.00 | 10,710 |
| 2026-01-09 | 9,400.00 | 9,510.00 | 8,600.00 | 9,130.00 | 9,130.00 | 9,369 |
| 2026-01-08 | 9,800.00 | 9,830.00 | 9,200.00 | 9,360.00 | 9,360.00 | 6,789 |
| 2026-01-07 | 9,790.00 | 9,790.00 | 9,500.00 | 9,600.00 | 9,600.00 | 1,719 |
| 2026-01-06 | 9,790.00 | 9,800.00 | 9,460.00 | 9,620.00 | 9,620.00 | 5,488 |
| 2026-01-05 | 9,650.00 | 9,900.00 | 9,410.00 | 9,620.00 | 9,620.00 | 7,600 |
| 2026-01-02 | 9,890.00 | 9,900.00 | 9,400.00 | 9,700.00 | 9,700.00 | 7,625 |
| 2025-12-30 | 9,800.00 | 10,000.00 | 9,700.00 | 9,780.00 | 9,780.00 | 1,194 |
| 2025-12-29 | 9,660.00 | 9,830.00 | 9,560.00 | 9,800.00 | 9,800.00 | 4,449 |
| 2025-12-26 | 9,680.00 | 9,790.00 | 9,550.00 | 9,660.00 | 9,660.00 | 1,124 |
| 2025-12-24 | 9,800.00 | 9,800.00 | 9,550.00 | 9,670.00 | 9,670.00 | 3,564 |
| 2025-12-23 | 9,910.00 | 9,910.00 | 9,600.00 | 9,730.00 | 9,730.00 | 2,868 |
| 2025-12-22 | 9,930.00 | 9,930.00 | 9,650.00 | 9,820.00 | 9,820.00 | 2,952 |
| 2025-12-19 | 9,700.00 | 10,020.00 | 9,700.00 | 9,810.00 | 9,810.00 | 5,393 |
| 2025-12-18 | 9,930.00 | 9,930.00 | 9,520.00 | 9,730.00 | 9,730.00 | 2,648 |
| 2025-12-17 | 9,790.00 | 10,040.00 | 9,760.00 | 9,870.00 | 9,870.00 | 1,152 |
| 2025-12-16 | 9,770.00 | 9,860.00 | 9,600.00 | 9,760.00 | 9,760.00 | 1,195 |
| 2025-12-15 | 10,000.00 | 10,200.00 | 9,440.00 | 9,770.00 | 9,770.00 | 5,222 |
| 2025-12-12 | 9,920.00 | 10,000.00 | 9,620.00 | 10,000.00 | 10,000.00 | 3,228 |
| 2025-12-11 | 9,790.00 | 9,980.00 | 9,620.00 | 9,830.00 | 9,830.00 | 2,546 |
| 2025-12-10 | 9,910.00 | 9,910.00 | 9,600.00 | 9,790.00 | 9,790.00 | 5,125 |
| 2025-12-09 | 10,410.00 | 10,440.00 | 8,850.00 | 9,910.00 | 9,910.00 | 11,612 |
| 2025-12-08 | 10,420.00 | 10,430.00 | 10,220.00 | 10,410.00 | 10,410.00 | 9,748 |
| 2025-12-05 | 9,400.00 | 10,500.00 | 9,390.00 | 10,000.00 | 10,000.00 | 13,940 |
| 2025-12-04 | 9,380.00 | 9,440.00 | 8,980.00 | 9,400.00 | 9,400.00 | 1,900 |
| 2025-12-03 | 8,660.00 | 9,420.00 | 8,620.00 | 9,420.00 | 9,420.00 | 7,631 |
| 2025-12-02 | 8,630.00 | 8,630.00 | 8,380.00 | 8,620.00 | 8,620.00 | 3,071 |
| 2025-12-01 | 8,680.00 | 8,700.00 | 8,410.00 | 8,630.00 | 8,630.00 | 3,575 |
| 2025-11-28 | 8,600.00 | 8,640.00 | 8,280.00 | 8,600.00 | 8,600.00 | 6,263 |
| 2025-11-27 | 8,600.00 | 8,600.00 | 8,250.00 | 8,470.00 | 8,470.00 | 1,568 |
| 2025-11-26 | 8,590.00 | 8,590.00 | 8,260.00 | 8,500.00 | 8,500.00 | 723 |
| 2025-11-25 | 8,740.00 | 8,750.00 | 8,200.00 | 8,490.00 | 8,490.00 | 1,833 |
| 2025-11-24 | 8,600.00 | 8,790.00 | 8,200.00 | 8,510.00 | 8,510.00 | 2,015 |
| 2025-11-21 | 8,750.00 | 8,750.00 | 8,580.00 | 8,600.00 | 8,600.00 | 5,187 |
| 2025-11-20 | 8,800.00 | 8,850.00 | 8,660.00 | 8,750.00 | 8,750.00 | 9,001 |
| 2025-11-19 | 8,600.00 | 8,800.00 | 8,500.00 | 8,730.00 | 8,730.00 | 6,882 |
| 2025-11-18 | 8,970.00 | 8,970.00 | 8,500.00 | 8,690.00 | 8,690.00 | 3,767 |
| 2025-11-17 | 9,000.00 | 9,000.00 | 8,620.00 | 8,890.00 | 8,890.00 | 2,189 |
| 2025-11-14 | 8,230.00 | 9,410.00 | 8,230.00 | 8,890.00 | 8,890.00 | 19,915 |
| 2025-11-13 | 7,780.00 | 8,240.00 | 7,650.00 | 8,190.00 | 8,190.00 | 13,711 |
| 2025-11-12 | 7,690.00 | 7,780.00 | 7,570.00 | 7,780.00 | 7,780.00 | 9,305 |
| 2025-11-11 | 7,890.00 | 7,890.00 | 7,650.00 | 7,700.00 | 7,700.00 | 10,870 |
| 2025-11-10 | 8,080.00 | 8,100.00 | 7,700.00 | 7,890.00 | 7,890.00 | 18,075 |
| 2025-11-07 | 8,240.00 | 8,240.00 | 7,270.00 | 8,060.00 | 8,060.00 | 19,644 |
| 2025-11-06 | 8,400.00 | 8,650.00 | 8,150.00 | 8,240.00 | 8,240.00 | 16,401 |
| 2025-11-05 | 8,930.00 | 8,930.00 | 8,400.00 | 8,400.00 | 8,400.00 | 19,061 |
| 2025-11-04 | 9,100.00 | 9,120.00 | 8,860.00 | 8,940.00 | 8,940.00 | 12,193 |
| 2025-11-03 | 9,300.00 | 9,300.00 | 9,000.00 | 9,120.00 | 9,120.00 | 17,177 |
| 2025-10-31 | 9,490.00 | 9,500.00 | 9,200.00 | 9,310.00 | 9,310.00 | 7,475 |
| 2025-10-30 | 9,540.00 | 9,700.00 | 9,300.00 | 9,470.00 | 9,470.00 | 5,259 |
| 2025-10-29 | 10,000.00 | 10,000.00 | 9,440.00 | 9,530.00 | 9,530.00 | 7,491 |
| 2025-10-28 | 9,630.00 | 9,630.00 | 9,490.00 | 9,590.00 | 9,590.00 | 5,357 |
| 2025-10-27 | 9,700.00 | 9,780.00 | 9,450.00 | 9,630.00 | 9,630.00 | 11,742 |
| 2025-10-24 | 9,900.00 | 9,900.00 | 9,500.00 | 9,690.00 | 9,690.00 | 6,525 |
| 2025-10-23 | 9,860.00 | 9,910.00 | 9,700.00 | 9,790.00 | 9,790.00 | 4,829 |
| 2025-10-22 | 9,810.00 | 10,000.00 | 9,760.00 | 9,860.00 | 9,860.00 | 1,980 |
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.