260870 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-23 | 20,850.00 | 21,050.00 | 20,650.00 | 20,800.00 | 20,800.00 | 2,906 |
| 2024-10-22 | 21,150.00 | 21,150.00 | 20,750.00 | 20,800.00 | 20,800.00 | 5,004 |
| 2024-10-21 | 21,000.00 | 21,300.00 | 20,800.00 | 21,150.00 | 21,150.00 | 3,472 |
| 2024-10-18 | 21,000.00 | 21,250.00 | 20,600.00 | 21,000.00 | 21,000.00 | 4,490 |
| 2024-10-17 | 21,400.00 | 21,400.00 | 20,650.00 | 21,000.00 | 21,000.00 | 3,178 |
| 2024-10-16 | 21,400.00 | 21,400.00 | 21,000.00 | 21,050.00 | 21,050.00 | 2,201 |
| 2024-10-15 | 21,200.00 | 21,350.00 | 20,800.00 | 21,200.00 | 21,200.00 | 4,729 |
| 2024-10-14 | 21,700.00 | 21,700.00 | 20,700.00 | 21,200.00 | 21,200.00 | 2,215 |
| 2024-10-11 | 21,600.00 | 21,700.00 | 21,050.00 | 21,200.00 | 21,200.00 | 3,484 |
| 2024-10-10 | 21,500.00 | 21,800.00 | 21,400.00 | 21,500.00 | 21,500.00 | 2,195 |
| 2024-10-08 | 21,700.00 | 21,750.00 | 21,200.00 | 21,550.00 | 21,550.00 | 846 |
| 2024-10-07 | 21,750.00 | 21,900.00 | 21,500.00 | 21,600.00 | 21,600.00 | 1,677 |
| 2024-10-04 | 21,500.00 | 21,950.00 | 21,500.00 | 21,750.00 | 21,750.00 | 1,405 |
| 2024-10-02 | 20,900.00 | 21,600.00 | 20,900.00 | 21,500.00 | 21,500.00 | 5,407 |
| 2024-09-30 | 22,500.00 | 22,500.00 | 21,500.00 | 21,700.00 | 21,700.00 | 3,647 |
| 2024-09-27 | 22,500.00 | 22,500.00 | 22,150.00 | 22,300.00 | 22,300.00 | 863 |
| 2024-09-26 | 22,300.00 | 22,700.00 | 21,750.00 | 22,250.00 | 22,250.00 | 2,019 |
| 2024-09-25 | 21,900.00 | 22,250.00 | 21,700.00 | 22,150.00 | 22,150.00 | 3,558 |
| 2024-09-24 | 21,800.00 | 21,950.00 | 21,500.00 | 21,750.00 | 21,750.00 | 1,541 |
| 2024-09-23 | 21,850.00 | 21,900.00 | 21,300.00 | 21,450.00 | 21,450.00 | 2,099 |
| 2024-09-20 | 21,050.00 | 21,650.00 | 20,800.00 | 21,650.00 | 21,650.00 | 3,244 |
| 2024-09-19 | 20,900.00 | 20,900.00 | 20,500.00 | 20,800.00 | 20,800.00 | 1,816 |
| 2024-09-13 | 21,000.00 | 21,000.00 | 20,500.00 | 21,000.00 | 21,000.00 | 4,252 |
| 2024-09-12 | 20,600.00 | 21,200.00 | 20,600.00 | 20,850.00 | 20,850.00 | 1,420 |
| 2024-09-11 | 20,550.00 | 21,000.00 | 20,300.00 | 20,750.00 | 20,750.00 | 2,518 |
| 2024-09-10 | 21,050.00 | 21,100.00 | 20,800.00 | 21,000.00 | 21,000.00 | 1,646 |
| 2024-09-09 | 21,500.00 | 21,500.00 | 20,600.00 | 21,150.00 | 21,150.00 | 3,966 |
| 2024-09-06 | 21,750.00 | 21,750.00 | 20,400.00 | 21,350.00 | 21,350.00 | 8,052 |
| 2024-09-05 | 22,000.00 | 22,000.00 | 21,600.00 | 21,600.00 | 21,600.00 | 3,829 |
| 2024-09-04 | 22,300.00 | 22,450.00 | 21,600.00 | 22,000.00 | 22,000.00 | 2,049 |
| 2024-09-03 | 22,650.00 | 22,650.00 | 22,450.00 | 22,500.00 | 22,500.00 | 888 |
| 2024-09-02 | 22,050.00 | 22,600.00 | 21,850.00 | 22,500.00 | 22,500.00 | 3,687 |
| 2024-08-30 | 22,300.00 | 22,450.00 | 22,200.00 | 22,250.00 | 22,250.00 | 2,384 |
| 2024-08-29 | 22,900.00 | 22,900.00 | 22,200.00 | 22,300.00 | 22,300.00 | 2,689 |
| 2024-08-28 | 22,650.00 | 23,000.00 | 22,450.00 | 22,750.00 | 22,750.00 | 1,511 |
| 2024-08-27 | 22,800.00 | 23,000.00 | 22,600.00 | 22,650.00 | 22,650.00 | 1,308 |
| 2024-08-26 | 23,000.00 | 23,300.00 | 22,500.00 | 22,800.00 | 22,800.00 | 3,000 |
| 2024-08-23 | 23,000.00 | 23,250.00 | 22,550.00 | 23,100.00 | 23,100.00 | 1,834 |
| 2024-08-22 | 23,300.00 | 23,400.00 | 22,600.00 | 22,850.00 | 22,850.00 | 1,471 |
| 2024-08-21 | 23,000.00 | 23,150.00 | 22,100.00 | 23,100.00 | 23,100.00 | 5,007 |
| 2024-08-20 | 23,400.00 | 23,550.00 | 22,600.00 | 23,000.00 | 23,000.00 | 4,388 |
| 2024-08-19 | 24,400.00 | 24,500.00 | 22,800.00 | 23,350.00 | 23,350.00 | 4,870 |
| 2024-08-16 | 24,000.00 | 24,400.00 | 23,450.00 | 24,150.00 | 24,150.00 | 2,855 |
| 2024-08-14 | 23,100.00 | 24,250.00 | 23,100.00 | 24,000.00 | 24,000.00 | 5,403 |
| 2024-08-13 | 23,350.00 | 23,500.00 | 22,700.00 | 23,400.00 | 23,400.00 | 4,036 |
| 2024-08-12 | 23,100.00 | 23,350.00 | 22,900.00 | 23,200.00 | 23,200.00 | 1,291 |
| 2024-08-09 | 23,000.00 | 23,300.00 | 22,500.00 | 22,900.00 | 22,900.00 | 9,688 |
| 2024-08-08 | 22,450.00 | 22,900.00 | 21,750.00 | 22,850.00 | 22,850.00 | 2,365 |
| 2024-08-07 | 21,750.00 | 22,600.00 | 21,650.00 | 22,400.00 | 22,400.00 | 4,076 |
| 2024-08-06 | 21,000.00 | 22,350.00 | 20,600.00 | 22,100.00 | 22,100.00 | 7,361 |
| 2024-08-05 | 22,500.00 | 23,450.00 | 21,100.00 | 21,300.00 | 21,300.00 | 12,916 |
| 2024-08-02 | 23,800.00 | 23,800.00 | 22,800.00 | 23,350.00 | 23,350.00 | 4,893 |
| 2024-08-01 | 24,250.00 | 24,500.00 | 23,450.00 | 23,950.00 | 23,950.00 | 2,135 |
| 2024-07-31 | 23,750.00 | 24,200.00 | 23,000.00 | 23,950.00 | 23,950.00 | 2,721 |
| 2024-07-30 | 23,650.00 | 23,650.00 | 22,900.00 | 23,350.00 | 23,350.00 | 4,618 |
| 2024-07-29 | 23,200.00 | 24,150.00 | 22,800.00 | 23,300.00 | 23,300.00 | 7,785 |
| 2024-07-26 | 22,900.00 | 23,350.00 | 22,250.00 | 22,800.00 | 22,800.00 | 3,254 |
| 2024-07-25 | 23,100.00 | 23,100.00 | 22,000.00 | 22,550.00 | 22,550.00 | 3,401 |
| 2024-07-24 | 22,650.00 | 23,000.00 | 22,250.00 | 22,800.00 | 22,800.00 | 2,383 |
| 2024-07-23 | 22,750.00 | 23,700.00 | 22,650.00 | 22,650.00 | 22,650.00 | 4,961 |
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.