Daishin KOSPI200Index ClassX historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 16,335.00 | 16,545.00 | 16,180.00 | 16,545.00 | 16,545.00 | 33 |
| 2026-10-16 | 16,345.00 | 16,525.00 | 16,335.00 | 16,335.00 | 16,335.00 | 3 |
| 2026-10-15 | 16,600.00 | 16,600.00 | 15,725.00 | 15,995.00 | 15,995.00 | 563 |
| 2026-10-14 | 17,595.00 | 17,595.00 | 17,430.00 | 17,430.00 | 17,430.00 | 63 |
| 2026-10-13 | 17,940.00 | 17,940.00 | 17,225.00 | 17,480.00 | 17,480.00 | 363 |
| 2026-10-12 | 18,760.00 | 18,760.00 | 18,620.00 | 18,620.00 | 18,620.00 | 29 |
| 2026-10-08 | 19,725.00 | 19,725.00 | 19,325.00 | 19,325.00 | 19,325.00 | 123 |
| 2026-10-07 | 20,195.00 | 20,225.00 | 19,880.00 | 19,880.00 | 19,880.00 | 3 |
| 2026-10-06 | 20,460.00 | 20,460.00 | 20,205.00 | 20,235.00 | 20,235.00 | 37 |
| 2026-10-02 | 20,365.00 | 20,465.00 | 20,365.00 | 20,465.00 | 20,465.00 | 116 |
| 2026-10-01 | 19,860.00 | 20,320.00 | 19,860.00 | 20,320.00 | 20,320.00 | 411 |
| 2026-09-30 | 20,295.00 | 20,295.00 | 20,010.00 | 20,035.00 | 20,035.00 | 17 |
| 2026-09-29 | 20,140.00 | 20,140.00 | 19,980.00 | 20,120.00 | 20,120.00 | 7 |
| 2026-09-28 | 20,280.00 | 20,280.00 | 20,155.00 | 20,155.00 | 20,155.00 | 76 |
| 2026-09-23 | 20,685.00 | 20,685.00 | 20,685.00 | 20,685.00 | 20,685.00 | 31 |
| 2026-09-22 | 20,750.00 | 20,750.00 | 20,525.00 | 20,525.00 | 20,525.00 | 51 |
| 2026-09-21 | 20,365.00 | 20,455.00 | 20,310.00 | 20,455.00 | 20,455.00 | 52 |
| 2026-09-18 | 19,930.00 | 20,045.00 | 19,925.00 | 20,045.00 | 20,045.00 | 227 |
| 2026-09-17 | 19,615.00 | 19,620.00 | 19,480.00 | 19,480.00 | 19,480.00 | 31 |
| 2026-09-16 | 19,295.00 | 19,510.00 | 19,295.00 | 19,510.00 | 19,510.00 | 2 |
| 2026-09-15 | 19,165.00 | 19,165.00 | 19,125.00 | 19,125.00 | 19,125.00 | 212 |
| 2026-09-14 | 19,350.00 | 19,350.00 | 19,225.00 | 19,280.00 | 19,280.00 | 116 |
| 2026-09-11 | 20,035.00 | 20,050.00 | 20,035.00 | 20,050.00 | 20,050.00 | 2 |
| 2026-09-10 | 20,320.00 | 20,475.00 | 20,320.00 | 20,475.00 | 20,475.00 | 2 |
| 2026-09-09 | 20,585.00 | 20,585.00 | 20,465.00 | 20,465.00 | 20,465.00 | 5 |
| 2026-09-08 | 20,435.00 | 20,570.00 | 20,190.00 | 20,190.00 | 20,190.00 | 78 |
| 2026-09-07 | 19,900.00 | 20,175.00 | 19,865.00 | 20,175.00 | 20,175.00 | 183 |
| 2026-09-04 | 19,205.00 | 19,470.00 | 19,205.00 | 19,325.00 | 19,325.00 | 4 |
| 2026-09-03 | 19,175.00 | 19,230.00 | 18,950.00 | 18,950.00 | 18,950.00 | 21 |
| 2026-09-02 | 19,540.00 | 19,540.00 | 18,920.00 | 18,920.00 | 18,920.00 | 107 |
| 2026-09-01 | 19,430.00 | 19,710.00 | 19,430.00 | 19,710.00 | 19,710.00 | 13 |
| 2026-08-31 | 18,845.00 | 19,620.00 | 18,845.00 | 19,620.00 | 19,620.00 | 9,983 |
| 2026-08-28 | 19,745.00 | 19,850.00 | 19,510.00 | 19,510.00 | 19,510.00 | 8,658 |
| 2026-08-27 | 20,055.00 | 20,210.00 | 19,805.00 | 19,875.00 | 19,875.00 | 2,872 |
| 2026-08-26 | 19,625.00 | 19,845.00 | 19,450.00 | 19,685.00 | 19,685.00 | 139 |
| 2026-08-25 | 18,650.00 | 18,730.00 | 18,650.00 | 18,730.00 | 18,730.00 | 51 |
| 2026-08-24 | 19,700.00 | 19,700.00 | 19,335.00 | 19,395.00 | 19,395.00 | 128 |
| 2026-08-21 | 19,945.00 | 20,120.00 | 19,945.00 | 20,115.00 | 20,115.00 | 111 |
| 2026-08-20 | 19,225.00 | 19,840.00 | 19,225.00 | 19,775.00 | 19,775.00 | 117 |
| 2026-08-19 | 18,615.00 | 18,615.00 | 18,420.00 | 18,490.00 | 18,490.00 | 96 |
| 2026-08-18 | 20,655.00 | 20,730.00 | 19,770.00 | 19,770.00 | 19,770.00 | 105 |
| 2026-08-14 | 20,100.00 | 20,100.00 | 20,000.00 | 20,020.00 | 20,020.00 | 293 |
| 2026-08-13 | 19,750.00 | 19,750.00 | 19,480.00 | 19,570.00 | 19,570.00 | 240 |
| 2026-08-12 | 18,650.00 | 18,990.00 | 18,650.00 | 18,855.00 | 18,855.00 | 78 |
| 2026-08-11 | 18,125.00 | 18,130.00 | 18,125.00 | 18,130.00 | 18,130.00 | 102 |
| 2026-08-10 | 17,860.00 | 17,935.00 | 17,830.00 | 17,925.00 | 17,925.00 | 113 |
| 2026-08-07 | 18,305.00 | 18,305.00 | 17,815.00 | 17,860.00 | 17,860.00 | 6 |
| 2026-08-06 | 18,200.00 | 18,200.00 | 17,960.00 | 18,015.00 | 18,015.00 | 342 |
| 2026-08-05 | 19,110.00 | 19,195.00 | 18,875.00 | 18,990.00 | 18,990.00 | 567 |
| 2026-08-04 | 18,390.00 | 18,390.00 | 17,675.00 | 18,225.00 | 18,225.00 | 60 |
| 2026-08-03 | 18,185.00 | 18,290.00 | 18,000.00 | 18,000.00 | 18,000.00 | 209 |
| 2026-07-31 | 18,095.00 | 19,255.00 | 18,095.00 | 19,255.00 | 19,255.00 | 307 |
| 2026-07-30 | 16,315.00 | 17,155.00 | 16,055.00 | 16,055.00 | 16,055.00 | 287 |
| 2026-07-29 | 17,600.00 | 17,600.00 | 15,170.00 | 16,340.00 | 16,340.00 | 695 |
| 2026-07-28 | 18,495.00 | 18,495.00 | 17,420.00 | 17,420.00 | 17,420.00 | 126 |
| 2026-07-27 | 19,400.00 | 19,640.00 | 19,200.00 | 19,640.00 | 19,640.00 | 174 |
| 2026-07-24 | 19,910.00 | 20,050.00 | 19,330.00 | 19,375.00 | 19,375.00 | 298 |
| 2026-07-23 | 20,550.00 | 20,630.00 | 20,310.00 | 20,630.00 | 20,630.00 | 204 |
| 2026-07-22 | 20,900.00 | 20,960.00 | 19,910.00 | 19,910.00 | 19,910.00 | 828 |
| 2026-07-21 | 19,400.00 | 19,895.00 | 19,400.00 | 19,825.00 | 19,825.00 | 7 |
Page 1 of 4 · 239 trading daysOlder →
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.