Daishin KOSPI200Index ClassX historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 13,120.00 | 13,120.00 | 12,900.00 | 13,025.00 | 13,025.00 | 1,241 |
| 2026-01-19 | 12,930.00 | 13,160.00 | 12,920.00 | 13,140.00 | 13,140.00 | 3,112 |
| 2026-01-16 | 12,830.00 | 12,980.00 | 12,830.00 | 12,975.00 | 12,975.00 | 157 |
| 2026-01-15 | 12,640.00 | 12,810.00 | 12,600.00 | 12,810.00 | 12,810.00 | 665 |
| 2026-01-14 | 12,550.00 | 12,605.00 | 12,460.00 | 12,605.00 | 12,605.00 | 150 |
| 2026-01-13 | 12,450.00 | 12,530.00 | 12,380.00 | 12,530.00 | 12,530.00 | 477 |
| 2026-01-12 | 12,400.00 | 12,425.00 | 12,280.00 | 12,385.00 | 12,385.00 | 1,270 |
| 2026-01-09 | 12,145.00 | 12,290.00 | 12,095.00 | 12,290.00 | 12,290.00 | 508 |
| 2026-01-08 | 12,210.00 | 12,365.00 | 12,210.00 | 12,215.00 | 12,215.00 | 1,214 |
| 2026-01-07 | 12,245.00 | 12,345.00 | 12,105.00 | 12,215.00 | 12,215.00 | 265 |
| 2026-01-06 | 11,770.00 | 12,080.00 | 11,770.00 | 12,080.00 | 12,080.00 | 64 |
| 2026-01-05 | 11,730.00 | 11,940.00 | 11,730.00 | 11,940.00 | 11,940.00 | 299 |
| 2026-01-02 | 11,200.00 | 11,480.00 | 11,200.00 | 11,460.00 | 11,460.00 | 382 |
| 2025-12-30 | 11,145.00 | 11,205.00 | 11,140.00 | 11,140.00 | 11,140.00 | 19 |
| 2025-12-29 | 10,980.00 | 11,135.00 | 10,980.00 | 11,135.00 | 11,135.00 | 1,075 |
| 2025-12-26 | 10,860.00 | 10,895.00 | 10,860.00 | 10,895.00 | 10,895.00 | 5,065 |
| 2025-12-24 | 10,815.00 | 10,830.00 | 10,770.00 | 10,820.00 | 10,820.00 | 213 |
| 2025-12-23 | 10,870.00 | 10,870.00 | 10,805.00 | 10,815.00 | 10,815.00 | 8 |
| 2025-12-22 | 10,705.00 | 10,750.00 | 10,700.00 | 10,750.00 | 10,750.00 | 128 |
| 2025-12-19 | 10,490.00 | 10,565.00 | 10,485.00 | 10,565.00 | 10,565.00 | 21 |
| 2025-12-18 | 10,500.00 | 10,500.00 | 10,490.00 | 10,490.00 | 10,490.00 | 204 |
| 2025-12-17 | 10,430.00 | 10,620.00 | 10,405.00 | 10,620.00 | 10,620.00 | 511 |
| 2025-12-16 | 10,585.00 | 10,585.00 | 10,430.00 | 10,430.00 | 10,430.00 | 166 |
| 2025-12-15 | 10,650.00 | 10,670.00 | 10,650.00 | 10,670.00 | 10,670.00 | 69 |
| 2025-12-12 | 10,790.00 | 10,865.00 | 10,790.00 | 10,865.00 | 10,865.00 | 237 |
| 2025-12-11 | 10,845.00 | 10,875.00 | 10,750.00 | 10,750.00 | 10,750.00 | 197 |
| 2025-12-10 | 10,840.00 | 10,840.00 | 10,805.00 | 10,820.00 | 10,820.00 | 39 |
| 2025-12-09 | 10,755.00 | 10,815.00 | 10,755.00 | 10,815.00 | 10,815.00 | 2 |
| 2025-12-08 | 10,685.00 | 10,850.00 | 10,645.00 | 10,850.00 | 10,850.00 | 1,114 |
| 2025-12-05 | 10,520.00 | 10,700.00 | 10,520.00 | 10,700.00 | 10,700.00 | 564 |
| 2025-12-04 | 10,455.00 | 10,520.00 | 10,395.00 | 10,520.00 | 10,520.00 | 10,063 |
| 2025-12-03 | 10,505.00 | 10,560.00 | 10,505.00 | 10,560.00 | 10,560.00 | 10,106 |
| 2025-12-02 | 10,435.00 | 10,435.00 | 10,395.00 | 10,435.00 | 10,435.00 | 24 |
| 2025-12-01 | 10,230.00 | 10,245.00 | 10,165.00 | 10,235.00 | 10,235.00 | 738 |
| 2025-11-28 | 10,300.00 | 10,300.00 | 10,220.00 | 10,230.00 | 10,230.00 | 57 |
| 2025-11-27 | 10,440.00 | 10,440.00 | 10,355.00 | 10,390.00 | 10,390.00 | 10,001 |
| 2025-11-26 | 10,080.00 | 10,315.00 | 10,080.00 | 10,315.00 | 10,315.00 | 10,024 |
| 2025-11-25 | 10,140.00 | 10,175.00 | 10,050.00 | 10,050.00 | 10,050.00 | 1,064 |
| 2025-11-24 | 10,050.00 | 10,050.00 | 9,980.00 | 9,995.00 | 9,995.00 | 10,005 |
| 2025-11-21 | 9,990.00 | 10,170.00 | 9,940.00 | 9,990.00 | 9,990.00 | 4,867 |
| 2025-11-20 | 10,400.00 | 10,500.00 | 10,400.00 | 10,425.00 | 10,425.00 | 3,739 |
| 2025-11-19 | 10,230.00 | 10,230.00 | 10,010.00 | 10,200.00 | 10,200.00 | 294 |
| 2025-11-18 | 10,580.00 | 10,580.00 | 10,305.00 | 10,305.00 | 10,305.00 | 10,344 |
| 2025-11-17 | 10,580.00 | 10,650.00 | 10,495.00 | 10,650.00 | 10,650.00 | 5,547 |
| 2025-11-14 | 10,590.00 | 10,630.00 | 10,455.00 | 10,455.00 | 10,455.00 | 6,023 |
| 2025-11-13 | 10,835.00 | 10,835.00 | 10,835.00 | 10,835.00 | 10,835.00 | 0 |
| 2025-11-12 | 10,715.00 | 10,835.00 | 10,655.00 | 10,835.00 | 10,835.00 | 18 |
| 2025-11-11 | 10,765.00 | 10,930.00 | 10,660.00 | 10,725.00 | 10,725.00 | 3,077 |
| 2025-11-10 | 10,405.00 | 10,675.00 | 10,405.00 | 10,625.00 | 10,625.00 | 1,492 |
| 2025-11-07 | 10,420.00 | 10,455.00 | 10,150.00 | 10,310.00 | 10,310.00 | 2,239 |
| 2025-11-06 | 10,530.00 | 10,600.00 | 10,430.00 | 10,515.00 | 10,515.00 | 5,063 |
| 2025-11-05 | 10,580.00 | 10,590.00 | 10,090.00 | 10,450.00 | 10,450.00 | 14,061 |
| 2025-11-04 | 11,070.00 | 11,070.00 | 10,760.00 | 10,780.00 | 10,780.00 | 969 |
| 2025-11-03 | 10,805.00 | 11,070.00 | 10,805.00 | 11,070.00 | 11,070.00 | 11,739 |
| 2025-10-31 | 10,645.00 | 10,760.00 | 10,610.00 | 10,760.00 | 10,760.00 | 926 |
| 2025-10-30 | 10,655.00 | 10,785.00 | 10,630.00 | 10,675.00 | 10,675.00 | 10,844 |
| 2025-10-29 | 10,425.00 | 10,600.00 | 10,425.00 | 10,600.00 | 10,600.00 | 810 |
| 2025-10-28 | 10,460.00 | 10,460.00 | 10,320.00 | 10,410.00 | 10,410.00 | 14,583 |
| 2025-10-27 | 10,360.00 | 10,520.00 | 10,360.00 | 10,520.00 | 10,520.00 | 17,856 |
← NewerPage 4 of 4 · 239 trading days
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.