Daishin KOSPI200Index ClassX historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 19,685.00 | 19,790.00 | 18,980.00 | 19,030.00 | 19,030.00 | 336 |
| 2026-07-16 | 20,245.00 | 20,245.00 | 19,650.00 | 19,855.00 | 19,855.00 | 731 |
| 2026-07-15 | 21,540.00 | 21,690.00 | 21,345.00 | 21,610.00 | 21,610.00 | 193 |
| 2026-07-14 | 19,835.00 | 20,405.00 | 19,135.00 | 20,125.00 | 20,125.00 | 793 |
| 2026-07-13 | 22,095.00 | 22,095.00 | 19,885.00 | 19,885.00 | 19,885.00 | 151 |
| 2026-07-10 | 21,920.00 | 22,615.00 | 21,920.00 | 22,165.00 | 22,165.00 | 37 |
| 2026-07-09 | 22,015.00 | 22,015.00 | 21,170.00 | 21,465.00 | 21,465.00 | 68 |
| 2026-07-08 | 22,535.00 | 22,535.00 | 21,250.00 | 21,340.00 | 21,340.00 | 167 |
| 2026-07-07 | 23,090.00 | 23,100.00 | 21,900.00 | 22,520.00 | 22,520.00 | 81 |
| 2026-07-06 | 24,175.00 | 24,480.00 | 23,345.00 | 23,715.00 | 23,715.00 | 652 |
| 2026-07-03 | 21,850.00 | 23,995.00 | 21,815.00 | 23,915.00 | 23,915.00 | 162 |
| 2026-07-02 | 23,125.00 | 23,155.00 | 22,530.00 | 22,545.00 | 22,545.00 | 595 |
| 2026-07-01 | 24,210.00 | 24,655.00 | 24,065.00 | 24,520.00 | 24,520.00 | 152 |
| 2026-06-30 | 24,675.00 | 25,090.00 | 24,675.00 | 25,090.00 | 25,090.00 | 81 |
| 2026-06-29 | 24,450.00 | 24,750.00 | 24,260.00 | 24,750.00 | 24,750.00 | 161 |
| 2026-06-26 | 26,100.00 | 26,100.00 | 24,425.00 | 24,915.00 | 24,915.00 | 174 |
| 2026-06-25 | 26,365.00 | 26,900.00 | 26,100.00 | 26,620.00 | 26,620.00 | 70 |
| 2026-06-24 | 24,800.00 | 25,135.00 | 24,045.00 | 25,135.00 | 25,135.00 | 96 |
| 2026-06-23 | 26,445.00 | 26,445.00 | 24,325.00 | 24,325.00 | 24,325.00 | 226 |
| 2026-06-22 | 26,300.00 | 27,005.00 | 26,280.00 | 27,005.00 | 27,005.00 | 53 |
| 2026-06-19 | 27,470.00 | 27,470.00 | 26,240.00 | 26,570.00 | 26,570.00 | 75 |
| 2026-06-18 | 26,215.00 | 26,775.00 | 26,110.00 | 26,775.00 | 26,775.00 | 451 |
| 2026-06-17 | 25,150.00 | 25,950.00 | 25,150.00 | 25,950.00 | 25,950.00 | 363 |
| 2026-06-16 | 25,285.00 | 25,485.00 | 24,980.00 | 25,485.00 | 25,485.00 | 271 |
| 2026-06-15 | 24,305.00 | 24,950.00 | 24,305.00 | 24,950.00 | 24,950.00 | 1,545 |
| 2026-06-12 | 23,330.00 | 24,575.00 | 23,330.00 | 23,620.00 | 23,620.00 | 187 |
| 2026-06-11 | 21,595.00 | 22,520.00 | 21,595.00 | 22,520.00 | 22,520.00 | 83 |
| 2026-06-10 | 23,170.00 | 23,170.00 | 21,935.00 | 22,475.00 | 22,475.00 | 250 |
| 2026-06-09 | 22,430.00 | 23,595.00 | 22,240.00 | 23,595.00 | 23,595.00 | 125 |
| 2026-06-08 | 23,810.00 | 23,810.00 | 21,900.00 | 22,430.00 | 22,430.00 | 415 |
| 2026-06-05 | 24,100.00 | 24,355.00 | 23,390.00 | 23,805.00 | 23,805.00 | 1,088 |
| 2026-06-04 | 25,675.00 | 25,675.00 | 25,060.00 | 25,205.00 | 25,205.00 | 76 |
| 2026-06-02 | 25,670.00 | 26,000.00 | 25,130.00 | 25,675.00 | 25,675.00 | 635 |
| 2026-06-01 | 25,255.00 | 25,750.00 | 25,255.00 | 25,670.00 | 25,670.00 | 128 |
| 2026-05-29 | 24,295.00 | 24,440.00 | 24,090.00 | 24,440.00 | 24,440.00 | 133 |
| 2026-05-28 | 23,610.00 | 23,610.00 | 22,580.00 | 23,570.00 | 23,570.00 | 269 |
| 2026-05-27 | 24,220.00 | 24,335.00 | 23,620.00 | 23,620.00 | 23,620.00 | 353 |
| 2026-05-26 | 23,010.00 | 23,210.00 | 22,935.00 | 23,020.00 | 23,020.00 | 200 |
| 2026-05-22 | 22,510.00 | 22,510.00 | 22,280.00 | 22,390.00 | 22,390.00 | 154 |
| 2026-05-21 | 21,450.00 | 22,220.00 | 21,450.00 | 22,220.00 | 22,220.00 | 321 |
| 2026-05-20 | 20,650.00 | 20,760.00 | 20,180.00 | 20,600.00 | 20,600.00 | 244 |
| 2026-05-19 | 21,030.00 | 21,030.00 | 20,460.00 | 20,795.00 | 20,795.00 | 125 |
| 2026-05-18 | 20,900.00 | 21,710.00 | 20,385.00 | 21,490.00 | 21,490.00 | 208 |
| 2026-05-15 | 22,700.00 | 22,700.00 | 21,190.00 | 21,400.00 | 21,400.00 | 422 |
| 2026-05-14 | 22,470.00 | 22,835.00 | 22,420.00 | 22,675.00 | 22,675.00 | 379 |
| 2026-05-13 | 21,130.00 | 22,430.00 | 21,130.00 | 22,430.00 | 22,430.00 | 127 |
| 2026-05-12 | 22,500.00 | 22,500.00 | 21,560.00 | 21,755.00 | 21,755.00 | 219 |
| 2026-05-11 | 22,325.00 | 22,460.00 | 22,260.00 | 22,285.00 | 22,285.00 | 240 |
| 2026-05-08 | 20,660.00 | 21,180.00 | 20,635.00 | 21,180.00 | 21,180.00 | 135 |
| 2026-05-07 | 20,905.00 | 21,145.00 | 20,470.00 | 21,145.00 | 21,145.00 | 1,565 |
| 2026-05-06 | 19,400.00 | 20,950.00 | 19,400.00 | 20,900.00 | 20,900.00 | 955 |
| 2026-05-04 | 19,040.00 | 19,400.00 | 19,040.00 | 19,400.00 | 19,400.00 | 271 |
| 2026-04-30 | 18,795.00 | 18,795.00 | 18,295.00 | 18,295.00 | 18,295.00 | 433 |
| 2026-04-29 | 18,420.00 | 18,585.00 | 18,380.00 | 18,585.00 | 18,585.00 | 1,067 |
| 2026-04-28 | 18,460.00 | 18,460.00 | 18,435.00 | 18,450.00 | 18,450.00 | 416 |
| 2026-04-27 | 18,160.00 | 18,365.00 | 18,160.00 | 18,365.00 | 18,365.00 | 52 |
| 2026-04-24 | 17,905.00 | 17,910.00 | 17,635.00 | 17,910.00 | 17,910.00 | 50 |
| 2026-04-23 | 18,120.00 | 18,120.00 | 17,595.00 | 17,940.00 | 17,940.00 | 331 |
| 2026-04-22 | 17,665.00 | 17,755.00 | 17,545.00 | 17,755.00 | 17,755.00 | 106 |
| 2026-04-21 | 17,220.00 | 17,685.00 | 17,220.00 | 17,685.00 | 17,685.00 | 382 |
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.