200580 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-15 | 11,910.00 | 11,910.00 | 11,140.00 | 11,900.00 | 11,900.00 | 584 |
| 2026-10-14 | 11,850.00 | 12,050.00 | 11,200.00 | 11,900.00 | 11,900.00 | 743 |
| 2026-10-13 | 11,800.00 | 11,890.00 | 11,800.00 | 11,880.00 | 11,880.00 | 871 |
| 2026-10-12 | 11,840.00 | 11,850.00 | 11,030.00 | 11,700.00 | 11,700.00 | 1,039 |
| 2026-10-08 | 11,400.00 | 11,410.00 | 11,400.00 | 11,410.00 | 11,410.00 | 215 |
| 2026-10-07 | 11,380.00 | 11,440.00 | 11,380.00 | 11,400.00 | 11,400.00 | 610 |
| 2026-10-06 | 11,300.00 | 11,400.00 | 11,300.00 | 11,400.00 | 11,400.00 | 557 |
| 2026-10-02 | 10,970.00 | 12,850.00 | 10,970.00 | 11,410.00 | 11,410.00 | 569 |
| 2026-10-01 | 11,180.00 | 11,180.00 | 11,170.00 | 11,180.00 | 11,180.00 | 8,015 |
| 2026-09-30 | 10,990.00 | 11,180.00 | 10,680.00 | 11,180.00 | 11,180.00 | 1,237 |
| 2026-09-29 | 10,440.00 | 11,010.00 | 10,440.00 | 11,000.00 | 11,000.00 | 1,294 |
| 2026-09-28 | 10,440.00 | 10,450.00 | 10,380.00 | 10,380.00 | 10,380.00 | 1,331 |
| 2026-09-23 | 10,300.00 | 10,450.00 | 10,300.00 | 10,440.00 | 10,440.00 | 575 |
| 2026-09-22 | 10,350.00 | 10,430.00 | 10,300.00 | 10,430.00 | 10,430.00 | 835 |
| 2026-09-21 | 10,010.00 | 10,350.00 | 10,000.00 | 10,350.00 | 10,350.00 | 681 |
| 2026-09-18 | 10,110.00 | 10,290.00 | 10,100.00 | 10,290.00 | 10,290.00 | 52 |
| 2026-09-17 | 10,400.00 | 10,400.00 | 10,200.00 | 10,350.00 | 10,350.00 | 412 |
| 2026-09-16 | 10,010.00 | 10,490.00 | 9,910.00 | 10,400.00 | 10,400.00 | 442 |
| 2026-09-15 | 10,120.00 | 10,190.00 | 10,010.00 | 10,170.00 | 10,170.00 | 754 |
| 2026-09-14 | 10,110.00 | 10,490.00 | 10,110.00 | 10,440.00 | 10,440.00 | 228 |
| 2026-09-11 | 10,620.00 | 10,620.00 | 10,620.00 | 10,620.00 | 10,620.00 | 0 |
| 2026-09-10 | 10,080.00 | 10,620.00 | 10,080.00 | 10,620.00 | 10,620.00 | 36 |
| 2026-09-09 | 10,800.00 | 10,800.00 | 10,800.00 | 10,800.00 | 10,800.00 | 0 |
| 2026-09-08 | 10,080.00 | 10,800.00 | 10,070.00 | 10,800.00 | 10,800.00 | 76 |
| 2026-09-07 | 10,050.00 | 10,890.00 | 10,050.00 | 10,890.00 | 10,890.00 | 121 |
| 2026-09-04 | 10,940.00 | 10,940.00 | 10,840.00 | 10,840.00 | 10,840.00 | 13 |
| 2026-09-03 | 10,900.00 | 10,900.00 | 10,850.00 | 10,850.00 | 10,850.00 | 32 |
| 2026-09-02 | 10,640.00 | 10,830.00 | 10,640.00 | 10,830.00 | 10,830.00 | 2 |
| 2026-09-01 | 10,120.00 | 10,640.00 | 10,100.00 | 10,640.00 | 10,640.00 | 162 |
| 2026-08-31 | 10,200.00 | 10,690.00 | 10,000.00 | 10,690.00 | 10,690.00 | 1,067 |
| 2026-08-28 | 10,850.00 | 10,850.00 | 10,850.00 | 10,850.00 | 10,850.00 | 2,000 |
| 2026-08-27 | 10,930.00 | 10,930.00 | 10,930.00 | 10,930.00 | 10,930.00 | 0 |
| 2026-08-26 | 10,930.00 | 10,930.00 | 10,930.00 | 10,930.00 | 10,930.00 | 55 |
| 2026-08-25 | 10,500.00 | 10,950.00 | 10,220.00 | 10,930.00 | 10,930.00 | 219 |
| 2026-08-24 | 11,190.00 | 11,190.00 | 10,510.00 | 10,970.00 | 10,970.00 | 64 |
| 2026-08-21 | 10,990.00 | 11,170.00 | 10,980.00 | 10,980.00 | 10,980.00 | 2,841 |
| 2026-08-20 | 10,650.00 | 10,940.00 | 10,150.00 | 10,870.00 | 10,870.00 | 667 |
| 2026-08-19 | 10,430.00 | 10,700.00 | 10,010.00 | 10,700.00 | 10,700.00 | 489 |
| 2026-08-18 | 10,430.00 | 10,430.00 | 10,430.00 | 10,430.00 | 10,430.00 | 10 |
| 2026-08-14 | 10,280.00 | 10,440.00 | 10,230.00 | 10,440.00 | 10,440.00 | 342 |
| 2026-08-13 | 10,270.00 | 10,280.00 | 10,270.00 | 10,280.00 | 10,280.00 | 45 |
| 2026-08-12 | 10,180.00 | 10,290.00 | 9,800.00 | 10,290.00 | 10,290.00 | 584 |
| 2026-08-11 | 10,200.00 | 10,200.00 | 10,200.00 | 10,200.00 | 10,200.00 | 0 |
| 2026-08-10 | 10,270.00 | 10,280.00 | 10,000.00 | 10,200.00 | 10,200.00 | 1,500 |
| 2026-08-07 | 10,300.00 | 10,300.00 | 10,300.00 | 10,300.00 | 10,300.00 | 0 |
| 2026-08-06 | 10,400.00 | 10,400.00 | 10,200.00 | 10,300.00 | 10,300.00 | 18 |
| 2026-08-05 | 10,750.00 | 10,750.00 | 9,310.00 | 10,440.00 | 10,440.00 | 2,814 |
| 2026-08-04 | 10,750.00 | 10,780.00 | 10,750.00 | 10,780.00 | 10,780.00 | 21 |
| 2026-08-03 | 10,980.00 | 10,980.00 | 10,000.00 | 10,750.00 | 10,750.00 | 344 |
| 2026-07-31 | 10,000.00 | 10,790.00 | 9,850.00 | 10,500.00 | 10,500.00 | 291 |
| 2026-07-30 | 10,500.00 | 10,500.00 | 10,490.00 | 10,490.00 | 10,490.00 | 5 |
| 2026-07-29 | 10,510.00 | 10,980.00 | 9,600.00 | 10,000.00 | 10,000.00 | 727 |
| 2026-07-28 | 11,000.00 | 11,000.00 | 10,710.00 | 10,710.00 | 10,710.00 | 237 |
| 2026-07-27 | 11,100.00 | 11,100.00 | 11,100.00 | 11,100.00 | 11,100.00 | 0 |
| 2026-07-24 | 10,800.00 | 11,190.00 | 10,600.00 | 11,100.00 | 11,100.00 | 4,187 |
| 2026-07-23 | 10,890.00 | 10,890.00 | 10,680.00 | 10,680.00 | 10,680.00 | 12 |
| 2026-07-22 | 10,910.00 | 10,910.00 | 10,890.00 | 10,890.00 | 10,890.00 | 849 |
| 2026-07-21 | 10,800.00 | 10,800.00 | 10,800.00 | 10,800.00 | 10,800.00 | 0 |
| 2026-07-20 | 11,020.00 | 11,020.00 | 10,790.00 | 10,800.00 | 10,800.00 | 307 |
Page 1 of 1 · 59 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.