260870 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-21 | 11,580.00 | 11,580.00 | 11,300.00 | 11,470.00 | 11,470.00 | 2,735 |
| 2025-07-18 | 11,670.00 | 11,700.00 | 10,160.00 | 11,580.00 | 11,580.00 | 13,182 |
| 2025-07-17 | 11,930.00 | 11,930.00 | 11,710.00 | 11,830.00 | 11,830.00 | 2,651 |
| 2025-07-16 | 12,000.00 | 12,000.00 | 11,690.00 | 11,810.00 | 11,810.00 | 6,727 |
| 2025-07-15 | 12,100.00 | 12,100.00 | 11,700.00 | 11,890.00 | 11,890.00 | 10,007 |
| 2025-07-14 | 12,200.00 | 12,200.00 | 11,880.00 | 11,970.00 | 11,970.00 | 8,697 |
| 2025-07-11 | 12,350.00 | 12,350.00 | 12,030.00 | 12,140.00 | 12,140.00 | 3,565 |
| 2025-07-10 | 12,540.00 | 12,540.00 | 12,100.00 | 12,160.00 | 12,160.00 | 5,617 |
| 2025-07-09 | 12,630.00 | 12,630.00 | 12,100.00 | 12,230.00 | 12,230.00 | 6,665 |
| 2025-07-08 | 12,870.00 | 12,870.00 | 12,170.00 | 12,350.00 | 12,350.00 | 3,967 |
| 2025-07-07 | 12,500.00 | 12,660.00 | 12,200.00 | 12,500.00 | 12,500.00 | 4,928 |
| 2025-07-04 | 12,400.00 | 12,450.00 | 12,300.00 | 12,410.00 | 12,410.00 | 4,536 |
| 2025-07-03 | 12,710.00 | 12,710.00 | 12,140.00 | 12,440.00 | 12,440.00 | 1,284 |
| 2025-07-02 | 12,800.00 | 12,840.00 | 12,300.00 | 12,500.00 | 12,500.00 | 3,950 |
| 2025-07-01 | 12,430.00 | 12,670.00 | 12,200.00 | 12,500.00 | 12,500.00 | 5,165 |
| 2025-06-30 | 12,500.00 | 12,530.00 | 12,100.00 | 12,300.00 | 12,300.00 | 2,582 |
| 2025-06-27 | 13,070.00 | 13,190.00 | 11,110.00 | 12,310.00 | 12,310.00 | 24,387 |
| 2025-06-26 | 12,340.00 | 13,100.00 | 12,140.00 | 13,070.00 | 13,070.00 | 14,147 |
| 2025-06-25 | 12,290.00 | 12,290.00 | 12,010.00 | 12,180.00 | 12,180.00 | 6,060 |
| 2025-06-24 | 12,400.00 | 12,400.00 | 11,920.00 | 12,290.00 | 12,290.00 | 16,817 |
| 2025-06-23 | 12,490.00 | 12,490.00 | 12,100.00 | 12,260.00 | 12,260.00 | 2,051 |
| 2025-06-20 | 12,840.00 | 12,840.00 | 12,100.00 | 12,300.00 | 12,300.00 | 9,422 |
| 2025-06-19 | 12,750.00 | 12,790.00 | 12,410.00 | 12,640.00 | 12,640.00 | 5,574 |
| 2025-06-18 | 12,800.00 | 12,870.00 | 12,500.00 | 12,640.00 | 12,640.00 | 1,409 |
| 2025-06-17 | 12,790.00 | 12,790.00 | 12,580.00 | 12,750.00 | 12,750.00 | 1,550 |
| 2025-06-16 | 13,190.00 | 13,190.00 | 12,650.00 | 12,780.00 | 12,780.00 | 1,597 |
| 2025-06-13 | 13,340.00 | 13,340.00 | 12,300.00 | 12,790.00 | 12,790.00 | 9,666 |
| 2025-06-12 | 13,300.00 | 13,340.00 | 13,010.00 | 13,240.00 | 13,240.00 | 946 |
| 2025-06-11 | 12,610.00 | 13,960.00 | 12,610.00 | 13,310.00 | 13,310.00 | 9,148 |
| 2025-06-10 | 12,400.00 | 12,710.00 | 12,390.00 | 12,660.00 | 12,660.00 | 55,729 |
| 2025-06-09 | 12,650.00 | 12,700.00 | 12,370.00 | 12,400.00 | 12,400.00 | 5,882 |
| 2025-06-05 | 12,630.00 | 12,720.00 | 12,400.00 | 12,650.00 | 12,650.00 | 2,849 |
| 2025-06-04 | 12,420.00 | 12,660.00 | 12,340.00 | 12,630.00 | 12,630.00 | 2,468 |
| 2025-06-02 | 12,490.00 | 12,500.00 | 12,300.00 | 12,420.00 | 12,420.00 | 4,126 |
| 2025-05-30 | 12,500.00 | 12,590.00 | 12,320.00 | 12,490.00 | 12,490.00 | 2,396 |
| 2025-05-29 | 12,700.00 | 12,700.00 | 12,120.00 | 12,430.00 | 12,430.00 | 8,207 |
| 2025-05-28 | 12,710.00 | 12,710.00 | 12,210.00 | 12,420.00 | 12,420.00 | 12,547 |
| 2025-05-27 | 13,000.00 | 13,000.00 | 12,440.00 | 12,710.00 | 12,710.00 | 12,399 |
| 2025-05-26 | 13,100.00 | 13,100.00 | 12,800.00 | 12,940.00 | 12,940.00 | 3,783 |
| 2025-05-23 | 13,090.00 | 13,100.00 | 12,800.00 | 12,900.00 | 12,900.00 | 2,724 |
| 2025-05-22 | 13,130.00 | 13,130.00 | 12,800.00 | 12,990.00 | 12,990.00 | 813 |
| 2025-05-21 | 13,200.00 | 13,200.00 | 12,900.00 | 12,900.00 | 12,900.00 | 2,607 |
| 2025-05-20 | 13,140.00 | 13,140.00 | 12,800.00 | 13,100.00 | 13,100.00 | 5,136 |
| 2025-05-19 | 13,040.00 | 13,500.00 | 12,900.00 | 13,140.00 | 13,140.00 | 7,496 |
| 2025-05-16 | 13,730.00 | 13,830.00 | 13,190.00 | 13,500.00 | 13,500.00 | 5,762 |
| 2025-05-15 | 14,000.00 | 14,000.00 | 12,110.00 | 13,730.00 | 13,730.00 | 37,330 |
| 2025-05-14 | 14,180.00 | 14,200.00 | 13,900.00 | 14,140.00 | 14,140.00 | 6,088 |
| 2025-05-13 | 14,110.00 | 14,230.00 | 14,050.00 | 14,180.00 | 14,180.00 | 2,095 |
| 2025-05-12 | 14,110.00 | 14,150.00 | 13,900.00 | 14,110.00 | 14,110.00 | 3,779 |
| 2025-05-09 | 14,100.00 | 14,110.00 | 13,750.00 | 14,110.00 | 14,110.00 | 6,782 |
| 2025-05-08 | 14,280.00 | 14,280.00 | 13,990.00 | 14,100.00 | 14,100.00 | 3,675 |
| 2025-05-07 | 14,250.00 | 14,250.00 | 13,300.00 | 14,100.00 | 14,100.00 | 5,526 |
| 2025-05-02 | 14,190.00 | 14,300.00 | 14,110.00 | 14,200.00 | 14,200.00 | 3,610 |
| 2025-04-30 | 14,400.00 | 14,410.00 | 14,090.00 | 14,190.00 | 14,190.00 | 2,208 |
| 2025-04-29 | 14,350.00 | 14,400.00 | 14,200.00 | 14,400.00 | 14,400.00 | 1,384 |
| 2025-04-28 | 14,400.00 | 14,410.00 | 14,200.00 | 14,350.00 | 14,350.00 | 2,064 |
| 2025-04-25 | 14,360.00 | 14,450.00 | 14,030.00 | 14,330.00 | 14,330.00 | 2,023 |
| 2025-04-24 | 14,200.00 | 14,390.00 | 14,030.00 | 14,190.00 | 14,190.00 | 6,796 |
| 2025-04-23 | 14,200.00 | 14,260.00 | 14,060.00 | 14,160.00 | 14,160.00 | 4,239 |
| 2025-04-22 | 14,240.00 | 14,240.00 | 14,000.00 | 14,100.00 | 14,100.00 | 1,726 |
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.