Daishin KOSPI200Index ClassX historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-20 | 17,300.00 | 17,300.00 | 17,130.00 | 17,220.00 | 17,220.00 | 685 |
| 2026-04-17 | 17,150.00 | 17,150.00 | 17,040.00 | 17,125.00 | 17,125.00 | 122 |
| 2026-04-16 | 16,930.00 | 17,150.00 | 16,930.00 | 17,150.00 | 17,150.00 | 191 |
| 2026-04-15 | 16,970.00 | 17,030.00 | 16,845.00 | 16,845.00 | 16,845.00 | 1,018 |
| 2026-04-14 | 16,485.00 | 16,550.00 | 16,480.00 | 16,480.00 | 16,480.00 | 738 |
| 2026-04-13 | 15,905.00 | 16,005.00 | 15,905.00 | 16,005.00 | 16,005.00 | 12 |
| 2026-04-10 | 16,135.00 | 16,210.00 | 16,125.00 | 16,125.00 | 16,125.00 | 9 |
| 2026-04-09 | 16,065.00 | 16,065.00 | 15,800.00 | 15,860.00 | 15,860.00 | 1,182 |
| 2026-04-08 | 15,900.00 | 16,220.00 | 15,890.00 | 16,175.00 | 16,175.00 | 977 |
| 2026-04-07 | 15,170.00 | 15,170.00 | 14,865.00 | 15,030.00 | 15,030.00 | 33 |
| 2026-04-06 | 14,800.00 | 14,855.00 | 14,760.00 | 14,815.00 | 14,815.00 | 64 |
| 2026-04-03 | 14,650.00 | 14,650.00 | 14,475.00 | 14,615.00 | 14,615.00 | 162 |
| 2026-04-02 | 14,935.00 | 14,990.00 | 14,110.00 | 14,170.00 | 14,170.00 | 29 |
| 2026-04-01 | 14,360.00 | 14,940.00 | 14,360.00 | 14,910.00 | 14,910.00 | 205 |
| 2026-03-31 | 13,955.00 | 13,955.00 | 13,655.00 | 13,655.00 | 13,655.00 | 281 |
| 2026-03-30 | 14,205.00 | 14,325.00 | 14,205.00 | 14,325.00 | 14,325.00 | 72 |
| 2026-03-27 | 14,280.00 | 14,795.00 | 14,195.00 | 14,795.00 | 14,795.00 | 429 |
| 2026-03-26 | 15,390.00 | 15,390.00 | 14,855.00 | 14,855.00 | 14,855.00 | 32 |
| 2026-03-25 | 15,525.00 | 15,525.00 | 15,395.00 | 15,410.00 | 15,410.00 | 113 |
| 2026-03-24 | 14,800.00 | 15,200.00 | 14,800.00 | 15,200.00 | 15,200.00 | 90 |
| 2026-03-23 | 15,120.00 | 15,120.00 | 14,765.00 | 14,765.00 | 14,765.00 | 62 |
| 2026-03-20 | 15,870.00 | 15,890.00 | 15,735.00 | 15,780.00 | 15,780.00 | 26 |
| 2026-03-19 | 16,255.00 | 16,255.00 | 15,790.00 | 15,870.00 | 15,870.00 | 209 |
| 2026-03-18 | 15,960.00 | 16,345.00 | 15,960.00 | 16,345.00 | 16,345.00 | 803 |
| 2026-03-17 | 15,640.00 | 15,640.00 | 15,485.00 | 15,485.00 | 15,485.00 | 973 |
| 2026-03-16 | 15,035.00 | 15,245.00 | 14,935.00 | 15,245.00 | 15,245.00 | 53 |
| 2026-03-13 | 14,770.00 | 14,975.00 | 14,770.00 | 14,975.00 | 14,975.00 | 146 |
| 2026-03-12 | 15,240.00 | 15,240.00 | 15,130.00 | 15,195.00 | 15,195.00 | 216 |
| 2026-03-11 | 15,300.00 | 15,650.00 | 15,300.00 | 15,375.00 | 15,375.00 | 364 |
| 2026-03-10 | 15,065.00 | 15,225.00 | 14,840.00 | 15,145.00 | 15,145.00 | 743 |
| 2026-03-09 | 15,165.00 | 15,165.00 | 13,710.00 | 14,180.00 | 14,180.00 | 770 |
| 2026-03-06 | 15,060.00 | 15,165.00 | 14,710.00 | 15,165.00 | 15,165.00 | 385 |
| 2026-03-05 | 14,500.00 | 15,555.00 | 14,300.00 | 15,180.00 | 15,180.00 | 823 |
| 2026-03-04 | 14,880.00 | 15,240.00 | 12,500.00 | 13,790.00 | 13,790.00 | 5,851 |
| 2026-03-03 | 16,725.00 | 16,725.00 | 15,585.00 | 15,585.00 | 15,585.00 | 4,193 |
| 2026-02-27 | 16,725.00 | 17,165.00 | 16,725.00 | 17,010.00 | 17,010.00 | 2,030 |
| 2026-02-26 | 16,610.00 | 17,260.00 | 16,610.00 | 17,260.00 | 17,260.00 | 518 |
| 2026-02-25 | 16,300.00 | 16,615.00 | 16,300.00 | 16,540.00 | 16,540.00 | 437 |
| 2026-02-24 | 15,800.00 | 16,210.00 | 15,695.00 | 16,210.00 | 16,210.00 | 863 |
| 2026-02-23 | 15,960.00 | 16,020.00 | 15,700.00 | 15,800.00 | 15,800.00 | 7,916 |
| 2026-02-20 | 15,500.00 | 15,720.00 | 15,500.00 | 15,720.00 | 15,720.00 | 254 |
| 2026-02-19 | 15,245.00 | 15,345.00 | 15,200.00 | 15,310.00 | 15,310.00 | 1,956 |
| 2026-02-13 | 14,985.00 | 15,085.00 | 14,800.00 | 14,845.00 | 14,845.00 | 2,363 |
| 2026-02-12 | 14,530.00 | 14,855.00 | 14,530.00 | 14,855.00 | 14,855.00 | 2,201 |
| 2026-02-11 | 14,240.00 | 14,355.00 | 14,150.00 | 14,335.00 | 14,335.00 | 22 |
| 2026-02-10 | 14,295.00 | 14,300.00 | 14,225.00 | 14,250.00 | 14,250.00 | 1,786 |
| 2026-02-09 | 14,170.00 | 14,260.00 | 14,110.00 | 14,235.00 | 14,235.00 | 1,653 |
| 2026-02-06 | 13,420.00 | 13,660.00 | 13,250.00 | 13,660.00 | 13,660.00 | 1,412 |
| 2026-02-05 | 14,290.00 | 14,290.00 | 13,800.00 | 13,830.00 | 13,830.00 | 589 |
| 2026-02-04 | 14,230.00 | 14,455.00 | 14,190.00 | 14,455.00 | 14,455.00 | 104 |
| 2026-02-03 | 13,840.00 | 14,290.00 | 13,840.00 | 14,290.00 | 14,290.00 | 734 |
| 2026-02-02 | 13,845.00 | 13,925.00 | 13,295.00 | 13,320.00 | 13,320.00 | 737 |
| 2026-01-30 | 14,020.00 | 14,200.00 | 14,020.00 | 14,145.00 | 14,145.00 | 1,703 |
| 2026-01-29 | 14,090.00 | 14,095.00 | 13,750.00 | 14,050.00 | 14,050.00 | 6,281 |
| 2026-01-28 | 13,760.00 | 13,925.00 | 13,760.00 | 13,925.00 | 13,925.00 | 10,185 |
| 2026-01-27 | 13,155.00 | 13,640.00 | 13,145.00 | 13,640.00 | 13,640.00 | 2,007 |
| 2026-01-26 | 13,345.00 | 13,350.00 | 13,180.00 | 13,205.00 | 13,205.00 | 128 |
| 2026-01-23 | 13,265.00 | 13,385.00 | 13,170.00 | 13,345.00 | 13,345.00 | 506 |
| 2026-01-22 | 13,395.00 | 13,395.00 | 13,255.00 | 13,255.00 | 13,255.00 | 574 |
| 2026-01-21 | 12,880.00 | 13,110.00 | 12,880.00 | 13,100.00 | 13,100.00 | 407 |
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.