200580 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-22 | 10,990.00 | 10,990.00 | 10,050.00 | 10,210.00 | 10,210.00 | 284 |
| 2024-07-19 | 10,900.00 | 10,900.00 | 10,220.00 | 10,220.00 | 10,220.00 | 11 |
| 2024-07-18 | 10,940.00 | 10,940.00 | 10,070.00 | 10,240.00 | 10,240.00 | 1,091 |
| 2024-07-17 | 10,200.00 | 10,230.00 | 10,150.00 | 10,230.00 | 10,230.00 | 1,835 |
| 2024-07-16 | 10,320.00 | 10,320.00 | 10,110.00 | 10,250.00 | 10,250.00 | 224 |
| 2024-07-15 | 10,270.00 | 10,350.00 | 10,270.00 | 10,350.00 | 10,350.00 | 101 |
| 2024-07-12 | 10,380.00 | 10,400.00 | 10,100.00 | 10,380.00 | 10,380.00 | 1,105 |
| 2024-07-11 | 10,200.00 | 10,400.00 | 10,200.00 | 10,400.00 | 10,400.00 | 1,297 |
| 2024-07-10 | 10,960.00 | 10,960.00 | 10,210.00 | 10,310.00 | 10,310.00 | 1,499 |
| 2024-07-09 | 10,840.00 | 10,840.00 | 10,140.00 | 10,400.00 | 10,400.00 | 132 |
| 2024-07-08 | 10,490.00 | 10,490.00 | 10,020.00 | 10,410.00 | 10,410.00 | 660 |
| 2024-07-05 | 10,830.00 | 10,830.00 | 10,250.00 | 10,350.00 | 10,350.00 | 404 |
| 2024-07-04 | 10,960.00 | 10,960.00 | 10,200.00 | 10,350.00 | 10,350.00 | 642 |
| 2024-07-03 | 10,980.00 | 10,980.00 | 10,250.00 | 10,460.00 | 10,460.00 | 1,014 |
| 2024-07-02 | 10,940.00 | 10,940.00 | 10,300.00 | 10,400.00 | 10,400.00 | 363 |
| 2024-07-01 | 10,980.00 | 10,980.00 | 10,260.00 | 10,730.00 | 10,730.00 | 319 |
| 2024-06-28 | 10,640.00 | 10,640.00 | 10,640.00 | 10,640.00 | 10,640.00 | 151 |
| 2024-06-27 | 10,700.00 | 10,700.00 | 10,290.00 | 10,640.00 | 10,640.00 | 306 |
| 2024-06-26 | 10,900.00 | 10,900.00 | 10,900.00 | 10,900.00 | 10,900.00 | 0 |
| 2024-06-25 | 11,000.00 | 11,000.00 | 10,210.00 | 10,900.00 | 10,900.00 | 18 |
| 2024-06-24 | 10,800.00 | 10,800.00 | 10,800.00 | 10,800.00 | 10,800.00 | 0 |
| 2024-06-21 | 10,950.00 | 10,950.00 | 10,310.00 | 10,800.00 | 10,800.00 | 136 |
| 2024-06-20 | 10,490.00 | 10,800.00 | 10,300.00 | 10,640.00 | 10,640.00 | 629 |
| 2024-06-19 | 10,360.00 | 10,360.00 | 10,250.00 | 10,300.00 | 10,300.00 | 2,517 |
| 2024-06-18 | 10,490.00 | 10,490.00 | 10,350.00 | 10,360.00 | 10,360.00 | 39 |
| 2024-06-17 | 10,200.00 | 10,420.00 | 10,050.00 | 10,360.00 | 10,360.00 | 836 |
| 2024-06-14 | 10,220.00 | 10,360.00 | 10,200.00 | 10,360.00 | 10,360.00 | 432 |
| 2024-06-13 | 10,470.00 | 10,470.00 | 10,000.00 | 10,370.00 | 10,370.00 | 855 |
| 2024-06-12 | 10,590.00 | 10,590.00 | 10,060.00 | 10,210.00 | 10,210.00 | 2,643 |
| 2024-06-11 | 10,560.00 | 10,610.00 | 10,440.00 | 10,600.00 | 10,600.00 | 784 |
| 2024-06-10 | 10,970.00 | 10,970.00 | 10,500.00 | 10,630.00 | 10,630.00 | 415 |
| 2024-06-07 | 10,790.00 | 10,790.00 | 10,500.00 | 10,690.00 | 10,690.00 | 116 |
| 2024-06-05 | 10,860.00 | 10,890.00 | 10,840.00 | 10,840.00 | 10,840.00 | 43 |
| 2024-06-04 | 11,100.00 | 11,100.00 | 10,610.00 | 10,940.00 | 10,940.00 | 809 |
| 2024-06-03 | 11,000.00 | 11,290.00 | 11,000.00 | 11,090.00 | 11,090.00 | 260 |
| 2024-05-31 | 10,990.00 | 10,990.00 | 10,460.00 | 10,990.00 | 10,990.00 | 5 |
| 2024-05-30 | 10,800.00 | 10,900.00 | 10,800.00 | 10,870.00 | 10,870.00 | 243 |
| 2024-05-29 | 10,670.00 | 10,830.00 | 10,570.00 | 10,600.00 | 10,600.00 | 975 |
| 2024-05-28 | 10,740.00 | 10,910.00 | 10,730.00 | 10,900.00 | 10,900.00 | 427 |
| 2024-05-27 | 10,910.00 | 10,910.00 | 10,400.00 | 10,740.00 | 10,740.00 | 1,208 |
| 2024-05-24 | 10,920.00 | 10,920.00 | 10,830.00 | 10,830.00 | 10,830.00 | 108 |
| 2024-05-23 | 11,120.00 | 11,120.00 | 10,500.00 | 10,830.00 | 10,830.00 | 3,454 |
| 2024-05-22 | 11,030.00 | 11,030.00 | 11,030.00 | 11,030.00 | 11,030.00 | 0 |
| 2024-05-21 | 10,890.00 | 11,180.00 | 10,850.00 | 11,030.00 | 11,030.00 | 4,106 |
| 2024-05-20 | 10,990.00 | 11,300.00 | 10,900.00 | 11,300.00 | 11,300.00 | 1,491 |
| 2024-05-17 | 11,400.00 | 11,400.00 | 10,900.00 | 11,000.00 | 11,000.00 | 102 |
| 2024-05-16 | 11,370.00 | 11,370.00 | 10,850.00 | 11,040.00 | 11,040.00 | 5,845 |
| 2024-05-14 | 11,490.00 | 11,490.00 | 10,770.00 | 11,400.00 | 11,400.00 | 3 |
| 2024-05-13 | 11,300.00 | 11,300.00 | 10,860.00 | 11,190.00 | 11,190.00 | 1,502 |
| 2024-05-10 | 11,460.00 | 11,460.00 | 10,860.00 | 11,000.00 | 11,000.00 | 1,254 |
| 2024-05-09 | 11,000.00 | 11,110.00 | 10,850.00 | 10,860.00 | 10,860.00 | 835 |
| 2024-05-08 | 11,500.00 | 11,990.00 | 10,710.00 | 11,150.00 | 11,150.00 | 1,732 |
| 2024-05-07 | 10,990.00 | 11,160.00 | 10,900.00 | 11,160.00 | 11,160.00 | 317 |
| 2024-05-03 | 11,460.00 | 11,460.00 | 10,900.00 | 11,170.00 | 11,170.00 | 6 |
| 2024-05-02 | 10,800.00 | 10,900.00 | 10,790.00 | 10,890.00 | 10,890.00 | 204 |
| 2024-04-30 | 10,900.00 | 10,900.00 | 10,620.00 | 10,800.00 | 10,800.00 | 101 |
| 2024-04-29 | 10,940.00 | 11,230.00 | 10,700.00 | 10,940.00 | 10,940.00 | 3,972 |
| 2024-04-26 | 10,630.00 | 10,940.00 | 10,620.00 | 10,940.00 | 10,940.00 | 2,963 |
| 2024-04-25 | 10,760.00 | 10,980.00 | 10,700.00 | 10,980.00 | 10,980.00 | 260 |
| 2024-04-24 | 11,110.00 | 11,110.00 | 10,650.00 | 10,810.00 | 10,810.00 | 2,123 |
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.