200580 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-23 | 11,100.00 | 11,100.00 | 10,680.00 | 10,940.00 | 10,940.00 | 537 |
| 2024-04-22 | 11,100.00 | 11,100.00 | 10,610.00 | 10,940.00 | 10,940.00 | 1,689 |
| 2024-04-19 | 11,130.00 | 11,130.00 | 11,130.00 | 11,130.00 | 11,130.00 | 2 |
| 2024-04-18 | 11,170.00 | 11,170.00 | 10,560.00 | 10,800.00 | 10,800.00 | 1,052 |
| 2024-04-17 | 11,180.00 | 11,180.00 | 10,800.00 | 11,070.00 | 11,070.00 | 303 |
| 2024-04-16 | 10,850.00 | 11,160.00 | 10,800.00 | 11,120.00 | 11,120.00 | 976 |
| 2024-04-15 | 11,180.00 | 11,180.00 | 11,180.00 | 11,180.00 | 11,180.00 | 1 |
| 2024-04-12 | 11,210.00 | 11,210.00 | 10,900.00 | 11,130.00 | 11,130.00 | 702 |
| 2024-04-11 | 11,210.00 | 11,210.00 | 10,750.00 | 11,150.00 | 11,150.00 | 653 |
| 2024-04-09 | 11,230.00 | 11,230.00 | 10,870.00 | 10,890.00 | 10,890.00 | 5,040 |
| 2024-04-08 | 11,210.00 | 11,220.00 | 10,810.00 | 11,170.00 | 11,170.00 | 5,384 |
| 2024-04-05 | 10,510.00 | 11,000.00 | 10,500.00 | 11,000.00 | 11,000.00 | 11 |
| 2024-04-04 | 11,070.00 | 11,070.00 | 10,050.00 | 11,040.00 | 11,040.00 | 999 |
| 2024-04-03 | 10,900.00 | 11,070.00 | 10,900.00 | 11,070.00 | 11,070.00 | 67 |
| 2024-04-02 | 11,220.00 | 11,220.00 | 10,900.00 | 11,100.00 | 11,100.00 | 101 |
| 2024-04-01 | 10,810.00 | 11,210.00 | 10,810.00 | 11,110.00 | 11,110.00 | 1,008 |
| 2024-03-29 | 11,240.00 | 11,240.00 | 10,690.00 | 11,120.00 | 11,120.00 | 483 |
| 2024-03-28 | 11,260.00 | 11,260.00 | 10,500.00 | 11,170.00 | 11,170.00 | 1,616 |
| 2024-03-27 | 11,340.00 | 11,340.00 | 10,950.00 | 11,280.00 | 11,280.00 | 772 |
| 2024-03-26 | 11,320.00 | 11,320.00 | 10,950.00 | 11,150.00 | 11,150.00 | 972 |
| 2024-03-25 | 11,360.00 | 11,360.00 | 10,960.00 | 11,100.00 | 11,100.00 | 780 |
| 2024-03-22 | 11,200.00 | 11,350.00 | 11,000.00 | 11,230.00 | 11,230.00 | 311 |
| 2024-03-21 | 11,200.00 | 11,430.00 | 11,000.00 | 11,320.00 | 11,320.00 | 1,237 |
| 2024-03-20 | 11,880.00 | 11,880.00 | 11,000.00 | 11,400.00 | 11,400.00 | 2,003 |
| 2024-03-19 | 11,930.00 | 11,930.00 | 11,210.00 | 11,210.00 | 11,210.00 | 510 |
| 2024-03-18 | 11,500.00 | 11,850.00 | 11,300.00 | 11,740.00 | 11,740.00 | 584 |
| 2024-03-15 | 11,980.00 | 11,980.00 | 11,200.00 | 11,390.00 | 11,390.00 | 893 |
| 2024-03-14 | 11,490.00 | 11,970.00 | 11,240.00 | 11,450.00 | 11,450.00 | 753 |
| 2024-03-13 | 11,970.00 | 11,970.00 | 11,250.00 | 11,500.00 | 11,500.00 | 915 |
| 2024-03-12 | 11,990.00 | 12,300.00 | 11,500.00 | 11,500.00 | 11,500.00 | 185 |
| 2024-03-11 | 12,250.00 | 12,250.00 | 11,500.00 | 11,990.00 | 11,990.00 | 154 |
| 2024-03-08 | 11,990.00 | 12,420.00 | 11,960.00 | 11,960.00 | 11,960.00 | 14 |
| 2024-03-07 | 11,870.00 | 11,890.00 | 11,550.00 | 11,760.00 | 11,760.00 | 126 |
| 2024-03-06 | 11,870.00 | 12,400.00 | 11,250.00 | 11,770.00 | 11,770.00 | 315 |
| 2024-03-05 | 11,270.00 | 11,640.00 | 11,250.00 | 11,590.00 | 11,590.00 | 356 |
| 2024-03-04 | 12,440.00 | 12,440.00 | 11,500.00 | 11,700.00 | 11,700.00 | 1,287 |
| 2024-02-29 | 12,400.00 | 12,400.00 | 11,540.00 | 11,890.00 | 11,890.00 | 506 |
| 2024-02-28 | 11,890.00 | 11,900.00 | 11,890.00 | 11,890.00 | 11,890.00 | 117 |
| 2024-02-27 | 12,230.00 | 12,230.00 | 11,900.00 | 11,900.00 | 11,900.00 | 102 |
| 2024-02-26 | 12,900.00 | 12,900.00 | 11,600.00 | 12,080.00 | 12,080.00 | 986 |
| 2024-02-23 | 11,500.00 | 13,000.00 | 11,500.00 | 12,740.00 | 12,740.00 | 2,250 |
| 2024-02-22 | 11,480.00 | 11,480.00 | 11,010.00 | 11,410.00 | 11,410.00 | 199 |
| 2024-02-21 | 11,490.00 | 11,490.00 | 11,400.00 | 11,490.00 | 11,490.00 | 678 |
| 2024-02-20 | 11,490.00 | 11,490.00 | 11,000.00 | 11,390.00 | 11,390.00 | 112 |
| 2024-02-19 | 10,890.00 | 10,990.00 | 10,750.00 | 10,900.00 | 10,900.00 | 411 |
| 2024-02-16 | 10,790.00 | 10,900.00 | 10,710.00 | 10,900.00 | 10,900.00 | 556 |
| 2024-02-15 | 10,570.00 | 11,490.00 | 10,570.00 | 10,980.00 | 10,980.00 | 787 |
| 2024-02-14 | 10,580.00 | 10,580.00 | 10,400.00 | 10,570.00 | 10,570.00 | 537 |
| 2024-02-13 | 10,700.00 | 10,700.00 | 10,400.00 | 10,600.00 | 10,600.00 | 1,160 |
| 2024-02-08 | 10,400.00 | 10,680.00 | 10,400.00 | 10,590.00 | 10,590.00 | 520 |
| 2024-02-07 | 10,700.00 | 10,700.00 | 10,450.00 | 10,580.00 | 10,580.00 | 347 |
| 2024-02-06 | 10,710.00 | 10,710.00 | 10,500.00 | 10,590.00 | 10,590.00 | 353 |
| 2024-02-05 | 10,700.00 | 10,700.00 | 10,350.00 | 10,600.00 | 10,600.00 | 216 |
| 2024-02-02 | 10,700.00 | 10,700.00 | 10,550.00 | 10,640.00 | 10,640.00 | 293 |
| 2024-02-01 | 10,700.00 | 10,700.00 | 10,420.00 | 10,540.00 | 10,540.00 | 237 |
| 2024-01-31 | 10,700.00 | 10,700.00 | 10,320.00 | 10,320.00 | 10,320.00 | 711 |
| 2024-01-30 | 10,690.00 | 10,690.00 | 10,410.00 | 10,410.00 | 10,410.00 | 285 |
| 2024-01-29 | 10,410.00 | 10,420.00 | 10,390.00 | 10,410.00 | 10,410.00 | 320 |
| 2024-01-26 | 10,250.00 | 10,450.00 | 10,240.00 | 10,420.00 | 10,420.00 | 454 |
| 2024-01-25 | 10,480.00 | 10,480.00 | 10,230.00 | 10,330.00 | 10,330.00 | 813 |
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.