260870 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-21 | 9,790.00 | 10,000.00 | 9,690.00 | 9,810.00 | 9,810.00 | 6,518 |
| 2025-10-20 | 9,950.00 | 10,050.00 | 9,800.00 | 9,800.00 | 9,800.00 | 5,725 |
| 2025-10-17 | 9,890.00 | 10,000.00 | 9,870.00 | 9,980.00 | 9,980.00 | 3,856 |
| 2025-10-16 | 9,960.00 | 10,000.00 | 9,800.00 | 9,890.00 | 9,890.00 | 5,636 |
| 2025-10-15 | 9,990.00 | 10,000.00 | 9,890.00 | 9,990.00 | 9,990.00 | 4,909 |
| 2025-10-14 | 10,000.00 | 10,000.00 | 9,800.00 | 9,940.00 | 9,940.00 | 4,034 |
| 2025-10-13 | 10,000.00 | 10,000.00 | 9,800.00 | 10,000.00 | 10,000.00 | 6,360 |
| 2025-10-10 | 9,980.00 | 10,070.00 | 9,930.00 | 9,980.00 | 9,980.00 | 5,420 |
| 2025-10-02 | 10,000.00 | 10,000.00 | 9,810.00 | 9,980.00 | 9,980.00 | 4,011 |
| 2025-10-01 | 10,030.00 | 10,080.00 | 9,870.00 | 10,000.00 | 10,000.00 | 11,089 |
| 2025-09-30 | 10,100.00 | 10,130.00 | 9,890.00 | 10,030.00 | 10,030.00 | 6,287 |
| 2025-09-29 | 10,160.00 | 10,180.00 | 9,890.00 | 10,130.00 | 10,130.00 | 6,855 |
| 2025-09-26 | 10,100.00 | 10,310.00 | 10,080.00 | 10,160.00 | 10,160.00 | 5,636 |
| 2025-09-25 | 10,280.00 | 10,280.00 | 10,060.00 | 10,200.00 | 10,200.00 | 6,821 |
| 2025-09-24 | 10,330.00 | 10,620.00 | 10,150.00 | 10,280.00 | 10,280.00 | 3,316 |
| 2025-09-23 | 10,390.00 | 10,670.00 | 10,160.00 | 10,330.00 | 10,330.00 | 3,029 |
| 2025-09-22 | 10,440.00 | 10,520.00 | 10,260.00 | 10,390.00 | 10,390.00 | 4,561 |
| 2025-09-19 | 10,590.00 | 10,590.00 | 10,590.00 | 10,590.00 | 10,590.00 | 0 |
| 2025-09-18 | 10,800.00 | 10,800.00 | 10,280.00 | 10,590.00 | 10,590.00 | 6,355 |
| 2025-09-17 | 10,880.00 | 10,880.00 | 9,360.00 | 10,590.00 | 10,590.00 | 8,245 |
| 2025-09-16 | 10,850.00 | 10,850.00 | 10,610.00 | 10,730.00 | 10,730.00 | 1,324 |
| 2025-09-15 | 10,870.00 | 10,870.00 | 10,600.00 | 10,700.00 | 10,700.00 | 6,785 |
| 2025-09-12 | 10,820.00 | 10,910.00 | 10,700.00 | 10,870.00 | 10,870.00 | 3,326 |
| 2025-09-11 | 10,910.00 | 10,910.00 | 10,520.00 | 10,800.00 | 10,800.00 | 3,588 |
| 2025-09-10 | 10,790.00 | 10,800.00 | 10,510.00 | 10,800.00 | 10,800.00 | 2,328 |
| 2025-09-09 | 10,500.00 | 10,980.00 | 10,240.00 | 10,800.00 | 10,800.00 | 8,345 |
| 2025-09-08 | 10,570.00 | 10,850.00 | 10,400.00 | 10,580.00 | 10,580.00 | 3,867 |
| 2025-09-05 | 10,990.00 | 10,990.00 | 10,330.00 | 10,570.00 | 10,570.00 | 3,433 |
| 2025-09-04 | 10,600.00 | 10,850.00 | 10,590.00 | 10,610.00 | 10,610.00 | 1,084 |
| 2025-09-03 | 10,600.00 | 10,800.00 | 10,380.00 | 10,600.00 | 10,600.00 | 1,991 |
| 2025-09-02 | 10,500.00 | 11,250.00 | 10,400.00 | 10,620.00 | 10,620.00 | 3,589 |
| 2025-09-01 | 10,920.00 | 10,920.00 | 10,250.00 | 10,590.00 | 10,590.00 | 1,632 |
| 2025-08-29 | 10,900.00 | 10,900.00 | 10,580.00 | 10,790.00 | 10,790.00 | 2,420 |
| 2025-08-28 | 10,890.00 | 10,890.00 | 10,500.00 | 10,750.00 | 10,750.00 | 2,023 |
| 2025-08-27 | 10,940.00 | 10,940.00 | 10,670.00 | 10,740.00 | 10,740.00 | 1,579 |
| 2025-08-26 | 10,950.00 | 10,950.00 | 10,660.00 | 10,680.00 | 10,680.00 | 706 |
| 2025-08-25 | 10,780.00 | 10,780.00 | 10,520.00 | 10,680.00 | 10,680.00 | 823 |
| 2025-08-22 | 10,940.00 | 10,940.00 | 10,450.00 | 10,680.00 | 10,680.00 | 4,562 |
| 2025-08-21 | 10,930.00 | 10,930.00 | 10,320.00 | 10,650.00 | 10,650.00 | 532 |
| 2025-08-20 | 10,960.00 | 10,960.00 | 10,110.00 | 10,640.00 | 10,640.00 | 3,668 |
| 2025-08-19 | 10,880.00 | 10,890.00 | 10,570.00 | 10,640.00 | 10,640.00 | 3,164 |
| 2025-08-18 | 11,140.00 | 11,140.00 | 10,300.00 | 10,760.00 | 10,760.00 | 6,033 |
| 2025-08-14 | 11,000.00 | 11,010.00 | 10,860.00 | 10,950.00 | 10,950.00 | 6,050 |
| 2025-08-13 | 10,990.00 | 10,990.00 | 10,710.00 | 10,880.00 | 10,880.00 | 4,598 |
| 2025-08-12 | 10,840.00 | 11,070.00 | 10,600.00 | 10,760.00 | 10,760.00 | 2,563 |
| 2025-08-11 | 10,900.00 | 10,900.00 | 10,570.00 | 10,850.00 | 10,850.00 | 12,725 |
| 2025-08-08 | 10,980.00 | 11,120.00 | 10,800.00 | 10,920.00 | 10,920.00 | 2,820 |
| 2025-08-07 | 11,240.00 | 11,240.00 | 10,800.00 | 10,980.00 | 10,980.00 | 5,962 |
| 2025-08-06 | 11,000.00 | 11,300.00 | 11,000.00 | 11,120.00 | 11,120.00 | 2,314 |
| 2025-08-05 | 11,030.00 | 11,100.00 | 10,940.00 | 11,000.00 | 11,000.00 | 2,440 |
| 2025-08-04 | 11,030.00 | 11,180.00 | 10,960.00 | 11,030.00 | 11,030.00 | 3,831 |
| 2025-08-01 | 11,180.00 | 11,180.00 | 10,590.00 | 11,030.00 | 11,030.00 | 8,663 |
| 2025-07-31 | 11,330.00 | 11,330.00 | 11,030.00 | 11,180.00 | 11,180.00 | 6,099 |
| 2025-07-30 | 11,350.00 | 11,530.00 | 11,200.00 | 11,330.00 | 11,330.00 | 7,971 |
| 2025-07-29 | 11,320.00 | 11,570.00 | 11,300.00 | 11,370.00 | 11,370.00 | 2,290 |
| 2025-07-28 | 11,350.00 | 11,610.00 | 11,150.00 | 11,510.00 | 11,510.00 | 4,029 |
| 2025-07-25 | 11,240.00 | 11,600.00 | 11,240.00 | 11,530.00 | 11,530.00 | 4,033 |
| 2025-07-24 | 11,460.00 | 11,590.00 | 11,250.00 | 11,480.00 | 11,480.00 | 5,113 |
| 2025-07-23 | 11,460.00 | 11,600.00 | 11,330.00 | 11,470.00 | 11,470.00 | 4,145 |
| 2025-07-22 | 11,300.00 | 11,630.00 | 11,300.00 | 11,480.00 | 11,480.00 | 9,030 |
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.