260870 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-20 | 12,110.00 | 12,290.00 | 11,700.00 | 12,100.00 | 12,100.00 | 6,320 |
| 2025-01-17 | 12,430.00 | 12,440.00 | 12,030.00 | 12,100.00 | 12,100.00 | 3,124 |
| 2025-01-16 | 12,450.00 | 12,450.00 | 12,100.00 | 12,100.00 | 12,100.00 | 4,225 |
| 2025-01-15 | 12,280.00 | 12,280.00 | 11,900.00 | 12,140.00 | 12,140.00 | 4,864 |
| 2025-01-14 | 12,020.00 | 12,480.00 | 11,970.00 | 12,100.00 | 12,100.00 | 10,430 |
| 2025-01-13 | 12,570.00 | 12,840.00 | 12,210.00 | 12,380.00 | 12,380.00 | 4,304 |
| 2025-01-10 | 12,990.00 | 13,000.00 | 12,400.00 | 12,570.00 | 12,570.00 | 6,283 |
| 2025-01-09 | 13,010.00 | 13,010.00 | 12,320.00 | 12,860.00 | 12,860.00 | 4,101 |
| 2025-01-08 | 12,500.00 | 12,900.00 | 12,390.00 | 12,900.00 | 12,900.00 | 10,757 |
| 2025-01-07 | 12,480.00 | 12,480.00 | 12,130.00 | 12,360.00 | 12,360.00 | 8,244 |
| 2025-01-06 | 12,650.00 | 13,000.00 | 12,200.00 | 12,480.00 | 12,480.00 | 14,366 |
| 2025-01-03 | 12,850.00 | 12,850.00 | 12,400.00 | 12,650.00 | 12,650.00 | 6,373 |
| 2025-01-02 | 13,270.00 | 13,270.00 | 12,400.00 | 12,650.00 | 12,650.00 | 7,698 |
| 2024-12-30 | 13,500.00 | 13,510.00 | 12,850.00 | 13,080.00 | 13,080.00 | 2,413 |
| 2024-12-27 | 13,740.00 | 13,740.00 | 13,100.00 | 13,300.00 | 13,300.00 | 2,115 |
| 2024-12-26 | 13,970.00 | 13,970.00 | 13,120.00 | 13,450.00 | 13,450.00 | 7,890 |
| 2024-12-24 | 13,850.00 | 13,880.00 | 13,400.00 | 13,770.00 | 13,770.00 | 1,734 |
| 2024-12-23 | 13,800.00 | 13,930.00 | 13,600.00 | 13,880.00 | 13,880.00 | 2,581 |
| 2024-12-20 | 13,790.00 | 13,950.00 | 13,280.00 | 13,840.00 | 13,840.00 | 1,776 |
| 2024-12-19 | 13,980.00 | 14,000.00 | 13,330.00 | 13,790.00 | 13,790.00 | 2,037 |
| 2024-12-18 | 14,670.00 | 14,880.00 | 13,950.00 | 14,200.00 | 14,200.00 | 4,043 |
| 2024-12-17 | 15,920.00 | 15,920.00 | 14,600.00 | 14,650.00 | 14,650.00 | 5,363 |
| 2024-12-16 | 16,080.00 | 16,080.00 | 15,750.00 | 15,870.00 | 15,870.00 | 1,600 |
| 2024-12-13 | 15,950.00 | 16,000.00 | 15,650.00 | 15,930.00 | 15,930.00 | 1,991 |
| 2024-12-12 | 15,940.00 | 16,050.00 | 14,800.00 | 15,940.00 | 15,940.00 | 2,832 |
| 2024-12-11 | 14,390.00 | 16,260.00 | 13,600.00 | 15,940.00 | 15,940.00 | 12,165 |
| 2024-12-10 | 12,790.00 | 14,190.00 | 12,750.00 | 14,190.00 | 14,190.00 | 12,839 |
| 2024-12-09 | 12,930.00 | 12,930.00 | 11,600.00 | 12,340.00 | 12,340.00 | 14,325 |
| 2024-12-06 | 13,810.00 | 13,910.00 | 12,500.00 | 12,930.00 | 12,930.00 | 16,588 |
| 2024-12-05 | 14,380.00 | 14,380.00 | 13,730.00 | 13,910.00 | 13,910.00 | 6,124 |
| 2024-12-04 | 14,720.00 | 14,730.00 | 14,000.00 | 14,390.00 | 14,390.00 | 3,637 |
| 2024-12-03 | 14,900.00 | 15,000.00 | 14,450.00 | 14,730.00 | 14,730.00 | 4,802 |
| 2024-12-02 | 15,900.00 | 16,000.00 | 14,000.00 | 14,900.00 | 14,900.00 | 20,242 |
| 2024-11-29 | 15,610.00 | 16,680.00 | 15,610.00 | 15,950.00 | 15,950.00 | 6,154 |
| 2024-11-28 | 16,350.00 | 16,540.00 | 16,300.00 | 16,500.00 | 16,500.00 | 4,969 |
| 2024-11-27 | 16,300.00 | 16,500.00 | 16,300.00 | 16,350.00 | 16,350.00 | 4,916 |
| 2024-11-26 | 16,550.00 | 16,550.00 | 16,250.00 | 16,340.00 | 16,340.00 | 1,408 |
| 2024-11-25 | 16,400.00 | 16,400.00 | 16,100.00 | 16,300.00 | 16,300.00 | 2,201 |
| 2024-11-22 | 16,240.00 | 16,250.00 | 15,850.00 | 16,210.00 | 16,210.00 | 4,250 |
| 2024-11-21 | 16,430.00 | 16,430.00 | 15,300.00 | 16,090.00 | 16,090.00 | 3,670 |
| 2024-11-20 | 16,130.00 | 16,150.00 | 15,980.00 | 16,080.00 | 16,080.00 | 4,398 |
| 2024-11-19 | 16,250.00 | 16,900.00 | 15,820.00 | 16,060.00 | 16,060.00 | 5,252 |
| 2024-11-18 | 17,000.00 | 17,100.00 | 16,200.00 | 16,250.00 | 16,250.00 | 7,886 |
| 2024-11-15 | 17,090.00 | 17,090.00 | 16,200.00 | 16,860.00 | 16,860.00 | 7,039 |
| 2024-11-14 | 17,330.00 | 17,330.00 | 16,500.00 | 17,080.00 | 17,080.00 | 7,369 |
| 2024-11-13 | 18,200.00 | 18,200.00 | 16,950.00 | 17,330.00 | 17,330.00 | 5,878 |
| 2024-11-12 | 19,190.00 | 19,190.00 | 16,140.00 | 18,000.00 | 18,000.00 | 14,771 |
| 2024-11-11 | 19,670.00 | 19,720.00 | 18,820.00 | 18,980.00 | 18,980.00 | 7,159 |
| 2024-11-08 | 19,500.00 | 19,840.00 | 19,500.00 | 19,670.00 | 19,670.00 | 2,251 |
| 2024-11-07 | 19,990.00 | 19,990.00 | 19,360.00 | 19,670.00 | 19,670.00 | 3,982 |
| 2024-11-06 | 20,200.00 | 20,200.00 | 19,810.00 | 19,930.00 | 19,930.00 | 5,173 |
| 2024-11-05 | 20,350.00 | 20,350.00 | 19,800.00 | 20,100.00 | 20,100.00 | 1,870 |
| 2024-11-04 | 20,500.00 | 20,500.00 | 20,000.00 | 20,200.00 | 20,200.00 | 2,159 |
| 2024-11-01 | 20,550.00 | 20,550.00 | 19,520.00 | 20,250.00 | 20,250.00 | 1,019 |
| 2024-10-31 | 20,350.00 | 20,350.00 | 20,000.00 | 20,300.00 | 20,300.00 | 1,035 |
| 2024-10-30 | 20,400.00 | 20,600.00 | 20,000.00 | 20,350.00 | 20,350.00 | 1,468 |
| 2024-10-29 | 20,400.00 | 20,400.00 | 20,000.00 | 20,400.00 | 20,400.00 | 4,546 |
| 2024-10-28 | 20,600.00 | 20,850.00 | 20,050.00 | 20,400.00 | 20,400.00 | 5,251 |
| 2024-10-25 | 20,450.00 | 21,000.00 | 20,400.00 | 20,600.00 | 20,600.00 | 2,267 |
| 2024-10-24 | 20,950.00 | 20,950.00 | 20,400.00 | 20,600.00 | 20,600.00 | 2,385 |
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.