200580 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-24 | 10,540.00 | 10,540.00 | 10,300.00 | 10,300.00 | 10,300.00 | 1,074 |
| 2024-01-23 | 10,500.00 | 10,720.00 | 10,350.00 | 10,540.00 | 10,540.00 | 1,734 |
| 2024-01-22 | 10,700.00 | 10,700.00 | 10,680.00 | 10,690.00 | 10,690.00 | 419 |
| 2024-01-19 | 10,880.00 | 10,880.00 | 10,400.00 | 10,700.00 | 10,700.00 | 1,071 |
| 2024-01-18 | 10,290.00 | 10,590.00 | 10,290.00 | 10,590.00 | 10,590.00 | 301 |
| 2024-01-17 | 10,290.00 | 10,290.00 | 10,110.00 | 10,290.00 | 10,290.00 | 1,632 |
| 2024-01-16 | 10,310.00 | 10,330.00 | 10,100.00 | 10,290.00 | 10,290.00 | 1,738 |
| 2024-01-15 | 10,390.00 | 10,390.00 | 10,390.00 | 10,390.00 | 10,390.00 | 25 |
| 2024-01-12 | 10,410.00 | 10,410.00 | 10,350.00 | 10,390.00 | 10,390.00 | 274 |
| 2024-01-11 | 10,340.00 | 10,500.00 | 10,340.00 | 10,500.00 | 10,500.00 | 1,630 |
| 2024-01-10 | 10,320.00 | 10,690.00 | 10,320.00 | 10,590.00 | 10,590.00 | 1,082 |
| 2024-01-09 | 10,320.00 | 10,750.00 | 10,300.00 | 10,730.00 | 10,730.00 | 292 |
| 2024-01-08 | 10,100.00 | 10,840.00 | 10,090.00 | 10,700.00 | 10,700.00 | 2,820 |
| 2024-01-05 | 10,100.00 | 10,890.00 | 10,000.00 | 10,090.00 | 10,090.00 | 591 |
| 2024-01-04 | 10,370.00 | 10,380.00 | 10,300.00 | 10,300.00 | 10,300.00 | 47 |
| 2024-01-03 | 10,200.00 | 10,280.00 | 10,200.00 | 10,280.00 | 10,280.00 | 1,177 |
| 2024-01-02 | 10,310.00 | 10,350.00 | 10,240.00 | 10,300.00 | 10,300.00 | 875 |
| 2023-12-28 | 10,300.00 | 10,440.00 | 10,250.00 | 10,440.00 | 10,440.00 | 144 |
| 2023-12-27 | 10,300.00 | 10,490.00 | 10,260.00 | 10,490.00 | 10,490.00 | 1,356 |
| 2023-12-26 | 10,310.00 | 10,870.00 | 10,180.00 | 10,400.00 | 10,400.00 | 628 |
| 2023-12-22 | 10,500.00 | 10,550.00 | 10,500.00 | 10,500.00 | 10,500.00 | 302 |
| 2023-12-21 | 10,410.00 | 10,500.00 | 10,410.00 | 10,500.00 | 10,500.00 | 351 |
| 2023-12-20 | 10,440.00 | 10,790.00 | 10,310.00 | 10,600.00 | 10,600.00 | 655 |
| 2023-12-19 | 10,990.00 | 11,490.00 | 10,160.00 | 10,470.00 | 10,470.00 | 8,398 |
| 2023-12-18 | 10,480.00 | 10,480.00 | 10,480.00 | 10,480.00 | 10,480.00 | 1 |
| 2023-12-15 | 10,300.00 | 10,720.00 | 10,300.00 | 10,720.00 | 10,720.00 | 2,323 |
| 2023-12-14 | 10,500.00 | 10,500.00 | 10,200.00 | 10,480.00 | 10,480.00 | 758 |
| 2023-12-13 | 10,570.00 | 10,570.00 | 10,570.00 | 10,570.00 | 10,570.00 | 80 |
| 2023-12-12 | 10,510.00 | 10,670.00 | 10,000.00 | 10,570.00 | 10,570.00 | 4,190 |
| 2023-12-11 | 10,910.00 | 10,950.00 | 10,560.00 | 10,870.00 | 10,870.00 | 919 |
| 2023-12-08 | 10,900.00 | 10,910.00 | 10,900.00 | 10,910.00 | 10,910.00 | 201 |
| 2023-12-07 | 10,930.00 | 10,930.00 | 10,630.00 | 10,920.00 | 10,920.00 | 152 |
| 2023-12-06 | 10,930.00 | 10,960.00 | 10,660.00 | 10,930.00 | 10,930.00 | 1,711 |
| 2023-12-05 | 10,680.00 | 10,960.00 | 10,670.00 | 10,960.00 | 10,960.00 | 538 |
| 2023-12-04 | 10,870.00 | 11,000.00 | 10,870.00 | 11,000.00 | 11,000.00 | 1,248 |
| 2023-12-01 | 10,550.00 | 11,000.00 | 10,550.00 | 10,840.00 | 10,840.00 | 303 |
| 2023-11-30 | 10,850.00 | 10,850.00 | 10,800.00 | 10,800.00 | 10,800.00 | 271 |
| 2023-11-29 | 10,890.00 | 10,890.00 | 10,590.00 | 10,880.00 | 10,880.00 | 263 |
| 2023-11-28 | 10,680.00 | 10,800.00 | 10,630.00 | 10,700.00 | 10,700.00 | 593 |
| 2023-11-27 | 11,030.00 | 11,030.00 | 11,000.00 | 11,030.00 | 11,030.00 | 1,271 |
| 2023-11-24 | 11,050.00 | 11,050.00 | 11,000.00 | 11,030.00 | 11,030.00 | 822 |
| 2023-11-23 | 10,950.00 | 11,100.00 | 10,900.00 | 11,100.00 | 11,100.00 | 5,663 |
| 2023-11-22 | 11,000.00 | 11,000.00 | 10,940.00 | 10,950.00 | 10,950.00 | 288 |
| 2023-11-21 | 11,000.00 | 11,000.00 | 10,920.00 | 10,990.00 | 10,990.00 | 766 |
| 2023-11-20 | 11,090.00 | 11,090.00 | 11,000.00 | 11,000.00 | 11,000.00 | 354 |
| 2023-11-17 | 11,100.00 | 11,100.00 | 11,100.00 | 11,100.00 | 11,100.00 | 157 |
| 2023-11-16 | 11,000.00 | 11,100.00 | 11,000.00 | 11,100.00 | 11,100.00 | 213 |
| 2023-11-15 | 11,000.00 | 11,200.00 | 10,800.00 | 11,040.00 | 11,040.00 | 864 |
| 2023-11-14 | 10,840.00 | 10,990.00 | 10,800.00 | 10,990.00 | 10,990.00 | 483 |
| 2023-11-13 | 10,900.00 | 10,900.00 | 10,510.00 | 10,840.00 | 10,840.00 | 255 |
| 2023-11-10 | 10,600.00 | 10,900.00 | 10,600.00 | 10,850.00 | 10,850.00 | 450 |
| 2023-11-09 | 10,610.00 | 10,900.00 | 10,390.00 | 10,850.00 | 10,850.00 | 1,516 |
| 2023-11-08 | 10,700.00 | 10,700.00 | 10,700.00 | 10,700.00 | 10,700.00 | 299 |
| 2023-11-07 | 10,960.00 | 10,960.00 | 10,960.00 | 10,960.00 | 10,960.00 | 1 |
| 2023-11-06 | 10,510.00 | 10,950.00 | 10,500.00 | 10,820.00 | 10,820.00 | 257 |
| 2023-11-03 | 10,360.00 | 10,730.00 | 10,270.00 | 10,710.00 | 10,710.00 | 98 |
| 2023-11-02 | 10,500.00 | 10,500.00 | 10,210.00 | 10,360.00 | 10,360.00 | 594 |
| 2023-11-01 | 10,030.00 | 10,440.00 | 10,030.00 | 10,350.00 | 10,350.00 | 116 |
| 2023-10-31 | 10,540.00 | 10,890.00 | 10,000.00 | 10,010.00 | 10,010.00 | 1,759 |
| 2023-10-30 | 10,950.00 | 10,950.00 | 10,500.00 | 10,500.00 | 10,500.00 | 534 |
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.