260870 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-21 | 14,160.00 | 14,160.00 | 13,860.00 | 14,120.00 | 14,120.00 | 6,021 |
| 2025-04-18 | 14,160.00 | 14,180.00 | 13,870.00 | 14,160.00 | 14,160.00 | 6,879 |
| 2025-04-17 | 14,130.00 | 14,200.00 | 13,800.00 | 14,140.00 | 14,140.00 | 7,858 |
| 2025-04-16 | 14,150.00 | 14,220.00 | 13,800.00 | 14,130.00 | 14,130.00 | 3,138 |
| 2025-04-15 | 14,200.00 | 14,380.00 | 14,000.00 | 14,170.00 | 14,170.00 | 4,724 |
| 2025-04-14 | 14,360.00 | 14,680.00 | 14,000.00 | 14,210.00 | 14,210.00 | 4,615 |
| 2025-04-11 | 14,600.00 | 14,640.00 | 14,290.00 | 14,360.00 | 14,360.00 | 3,322 |
| 2025-04-10 | 14,270.00 | 14,700.00 | 14,120.00 | 14,510.00 | 14,510.00 | 6,395 |
| 2025-04-09 | 14,600.00 | 14,920.00 | 13,900.00 | 14,270.00 | 14,270.00 | 7,834 |
| 2025-04-08 | 14,850.00 | 14,920.00 | 14,200.00 | 14,640.00 | 14,640.00 | 3,321 |
| 2025-04-07 | 15,600.00 | 15,600.00 | 14,110.00 | 14,690.00 | 14,690.00 | 6,737 |
| 2025-04-04 | 15,940.00 | 15,980.00 | 15,220.00 | 15,650.00 | 15,650.00 | 5,007 |
| 2025-04-03 | 16,260.00 | 16,260.00 | 15,710.00 | 15,940.00 | 15,940.00 | 3,136 |
| 2025-04-02 | 16,270.00 | 16,460.00 | 16,010.00 | 16,260.00 | 16,260.00 | 4,286 |
| 2025-04-01 | 15,980.00 | 16,300.00 | 15,470.00 | 16,270.00 | 16,270.00 | 4,986 |
| 2025-03-31 | 16,000.00 | 16,000.00 | 15,400.00 | 15,930.00 | 15,930.00 | 6,912 |
| 2025-03-28 | 15,700.00 | 16,140.00 | 15,450.00 | 16,100.00 | 16,100.00 | 6,217 |
| 2025-03-27 | 15,800.00 | 15,830.00 | 15,300.00 | 15,710.00 | 15,710.00 | 2,699 |
| 2025-03-26 | 15,160.00 | 15,700.00 | 15,020.00 | 15,690.00 | 15,690.00 | 3,082 |
| 2025-03-25 | 15,600.00 | 15,600.00 | 15,000.00 | 15,160.00 | 15,160.00 | 5,057 |
| 2025-03-24 | 15,700.00 | 15,700.00 | 15,120.00 | 15,570.00 | 15,570.00 | 3,275 |
| 2025-03-21 | 15,940.00 | 15,940.00 | 15,480.00 | 15,620.00 | 15,620.00 | 2,020 |
| 2025-03-20 | 15,940.00 | 16,030.00 | 15,530.00 | 15,890.00 | 15,890.00 | 8,330 |
| 2025-03-19 | 15,510.00 | 16,100.00 | 15,500.00 | 15,900.00 | 15,900.00 | 6,396 |
| 2025-03-18 | 17,300.00 | 17,300.00 | 15,650.00 | 15,690.00 | 15,690.00 | 14,813 |
| 2025-03-17 | 18,400.00 | 18,400.00 | 17,000.00 | 17,050.00 | 17,050.00 | 15,023 |
| 2025-03-14 | 19,240.00 | 19,240.00 | 18,110.00 | 18,430.00 | 18,430.00 | 16,895 |
| 2025-03-13 | 15,000.00 | 17,820.00 | 15,000.00 | 17,820.00 | 17,820.00 | 30,029 |
| 2025-03-12 | 14,480.00 | 15,530.00 | 14,000.00 | 15,500.00 | 15,500.00 | 10,595 |
| 2025-03-11 | 13,500.00 | 14,640.00 | 13,500.00 | 14,560.00 | 14,560.00 | 19,273 |
| 2025-03-10 | 12,600.00 | 14,450.00 | 12,350.00 | 13,510.00 | 13,510.00 | 30,806 |
| 2025-03-07 | 12,000.00 | 12,570.00 | 12,000.00 | 12,570.00 | 12,570.00 | 8,486 |
| 2025-03-06 | 12,100.00 | 12,280.00 | 12,100.00 | 12,270.00 | 12,270.00 | 2,698 |
| 2025-03-05 | 12,290.00 | 12,290.00 | 12,070.00 | 12,200.00 | 12,200.00 | 2,911 |
| 2025-03-04 | 12,400.00 | 12,400.00 | 12,000.00 | 12,250.00 | 12,250.00 | 1,279 |
| 2025-02-28 | 12,300.00 | 12,380.00 | 12,040.00 | 12,230.00 | 12,230.00 | 2,991 |
| 2025-02-27 | 12,340.00 | 12,350.00 | 12,220.00 | 12,320.00 | 12,320.00 | 2,704 |
| 2025-02-26 | 12,280.00 | 12,380.00 | 12,230.00 | 12,280.00 | 12,280.00 | 7,277 |
| 2025-02-25 | 12,200.00 | 12,290.00 | 12,000.00 | 12,250.00 | 12,250.00 | 4,836 |
| 2025-02-24 | 12,000.00 | 12,140.00 | 11,750.00 | 12,130.00 | 12,130.00 | 8,959 |
| 2025-02-21 | 12,180.00 | 12,180.00 | 11,900.00 | 12,060.00 | 12,060.00 | 3,458 |
| 2025-02-20 | 11,980.00 | 12,100.00 | 11,800.00 | 12,080.00 | 12,080.00 | 7,648 |
| 2025-02-19 | 11,600.00 | 11,940.00 | 11,320.00 | 11,810.00 | 11,810.00 | 6,536 |
| 2025-02-18 | 11,750.00 | 11,750.00 | 11,160.00 | 11,600.00 | 11,600.00 | 10,560 |
| 2025-02-17 | 12,000.00 | 12,000.00 | 11,450.00 | 11,710.00 | 11,710.00 | 13,905 |
| 2025-02-14 | 11,900.00 | 12,060.00 | 11,530.00 | 11,990.00 | 11,990.00 | 14,573 |
| 2025-02-13 | 11,890.00 | 11,920.00 | 11,680.00 | 11,920.00 | 11,920.00 | 4,094 |
| 2025-02-12 | 11,600.00 | 11,980.00 | 11,450.00 | 11,680.00 | 11,680.00 | 5,352 |
| 2025-02-11 | 11,990.00 | 12,000.00 | 11,500.00 | 11,640.00 | 11,640.00 | 16,052 |
| 2025-02-10 | 12,320.00 | 12,320.00 | 11,500.00 | 11,990.00 | 11,990.00 | 6,582 |
| 2025-02-07 | 12,000.00 | 12,290.00 | 11,810.00 | 12,150.00 | 12,150.00 | 4,575 |
| 2025-02-06 | 12,100.00 | 12,100.00 | 11,900.00 | 12,000.00 | 12,000.00 | 4,640 |
| 2025-02-05 | 12,090.00 | 12,300.00 | 11,920.00 | 12,200.00 | 12,200.00 | 5,348 |
| 2025-02-04 | 12,430.00 | 12,430.00 | 11,900.00 | 12,100.00 | 12,100.00 | 6,437 |
| 2025-02-03 | 12,400.00 | 12,400.00 | 11,710.00 | 12,280.00 | 12,280.00 | 9,925 |
| 2025-01-31 | 12,400.00 | 12,500.00 | 11,550.00 | 12,270.00 | 12,270.00 | 4,950 |
| 2025-01-24 | 12,670.00 | 12,670.00 | 12,000.00 | 12,500.00 | 12,500.00 | 5,464 |
| 2025-01-23 | 12,120.00 | 12,500.00 | 12,000.00 | 12,340.00 | 12,340.00 | 4,930 |
| 2025-01-22 | 12,300.00 | 12,300.00 | 11,950.00 | 12,120.00 | 12,120.00 | 4,455 |
| 2025-01-21 | 12,100.00 | 12,300.00 | 11,900.00 | 12,160.00 | 12,160.00 | 4,391 |
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.