200580 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-27 | 11,290.00 | 11,290.00 | 10,700.00 | 10,950.00 | 10,950.00 | 992 |
| 2023-10-26 | 11,440.00 | 11,440.00 | 10,650.00 | 11,220.00 | 11,220.00 | 133 |
| 2023-10-25 | 11,390.00 | 11,390.00 | 10,800.00 | 11,230.00 | 11,230.00 | 1,255 |
| 2023-10-24 | 10,990.00 | 11,460.00 | 10,530.00 | 10,850.00 | 10,850.00 | 369 |
| 2023-10-23 | 10,990.00 | 10,990.00 | 10,200.00 | 10,320.00 | 10,320.00 | 2,157 |
| 2023-10-20 | 11,910.00 | 11,910.00 | 10,260.00 | 10,800.00 | 10,800.00 | 368 |
| 2023-10-19 | 11,510.00 | 11,760.00 | 11,300.00 | 11,670.00 | 11,670.00 | 761 |
| 2023-10-18 | 11,870.00 | 11,870.00 | 11,500.00 | 11,840.00 | 11,840.00 | 703 |
| 2023-10-17 | 12,000.00 | 12,000.00 | 11,500.00 | 11,870.00 | 11,870.00 | 111 |
| 2023-10-16 | 11,660.00 | 11,740.00 | 11,310.00 | 11,480.00 | 11,480.00 | 2,775 |
| 2023-10-13 | 11,660.00 | 11,940.00 | 11,660.00 | 11,660.00 | 11,660.00 | 49 |
| 2023-10-12 | 11,620.00 | 11,960.00 | 11,600.00 | 11,940.00 | 11,940.00 | 469 |
| 2023-10-11 | 11,540.00 | 11,920.00 | 11,250.00 | 11,650.00 | 11,650.00 | 1,601 |
| 2023-10-10 | 11,970.00 | 12,020.00 | 11,300.00 | 11,920.00 | 11,920.00 | 2,650 |
| 2023-10-06 | 11,950.00 | 12,000.00 | 11,670.00 | 11,970.00 | 11,970.00 | 189 |
| 2023-10-05 | 11,990.00 | 11,990.00 | 11,890.00 | 11,890.00 | 11,890.00 | 71 |
| 2023-10-04 | 12,290.00 | 12,290.00 | 11,500.00 | 11,890.00 | 11,890.00 | 649 |
| 2023-09-27 | 12,190.00 | 12,190.00 | 12,190.00 | 12,190.00 | 12,190.00 | 0 |
| 2023-09-26 | 12,190.00 | 12,190.00 | 12,190.00 | 12,190.00 | 12,190.00 | 1 |
| 2023-09-25 | 11,830.00 | 12,100.00 | 11,810.00 | 12,030.00 | 12,030.00 | 639 |
| 2023-09-22 | 11,830.00 | 12,190.00 | 11,810.00 | 12,190.00 | 12,190.00 | 713 |
| 2023-09-21 | 12,110.00 | 12,350.00 | 11,800.00 | 12,190.00 | 12,190.00 | 938 |
| 2023-09-20 | 12,890.00 | 12,890.00 | 12,010.00 | 12,630.00 | 12,630.00 | 683 |
| 2023-09-19 | 12,050.00 | 12,500.00 | 12,050.00 | 12,480.00 | 12,480.00 | 123 |
| 2023-09-18 | 12,430.00 | 12,430.00 | 12,430.00 | 12,430.00 | 12,430.00 | 1 |
| 2023-09-15 | 12,440.00 | 12,440.00 | 12,440.00 | 12,440.00 | 12,440.00 | 25 |
| 2023-09-14 | 12,100.00 | 12,280.00 | 12,090.00 | 12,280.00 | 12,280.00 | 1,186 |
| 2023-09-13 | 12,470.00 | 12,470.00 | 12,060.00 | 12,240.00 | 12,240.00 | 723 |
| 2023-09-12 | 12,350.00 | 12,350.00 | 12,060.00 | 12,060.00 | 12,060.00 | 1,299 |
| 2023-09-11 | 12,310.00 | 12,380.00 | 12,020.00 | 12,350.00 | 12,350.00 | 756 |
| 2023-09-08 | 12,040.00 | 12,320.00 | 12,000.00 | 12,310.00 | 12,310.00 | 2,000 |
| 2023-09-07 | 12,760.00 | 12,760.00 | 12,120.00 | 12,120.00 | 12,120.00 | 394 |
| 2023-09-06 | 12,900.00 | 12,900.00 | 12,000.00 | 12,660.00 | 12,660.00 | 701 |
| 2023-09-05 | 12,700.00 | 12,700.00 | 12,180.00 | 12,450.00 | 12,450.00 | 617 |
| 2023-09-04 | 12,700.00 | 12,700.00 | 12,410.00 | 12,410.00 | 12,410.00 | 131 |
| 2023-09-01 | 12,770.00 | 12,770.00 | 12,210.00 | 12,350.00 | 12,350.00 | 431 |
| 2023-08-31 | 12,680.00 | 12,680.00 | 12,490.00 | 12,490.00 | 12,490.00 | 257 |
| 2023-08-30 | 12,750.00 | 12,750.00 | 12,730.00 | 12,740.00 | 12,740.00 | 101 |
| 2023-08-29 | 12,300.00 | 12,500.00 | 12,150.00 | 12,350.00 | 12,350.00 | 684 |
| 2023-08-28 | 12,240.00 | 12,400.00 | 12,200.00 | 12,200.00 | 12,200.00 | 162 |
| 2023-08-25 | 12,010.00 | 12,240.00 | 12,010.00 | 12,240.00 | 12,240.00 | 404 |
| 2023-08-24 | 12,240.00 | 12,250.00 | 12,030.00 | 12,250.00 | 12,250.00 | 139 |
| 2023-08-23 | 12,300.00 | 12,300.00 | 12,000.00 | 12,280.00 | 12,280.00 | 548 |
| 2023-08-22 | 12,500.00 | 12,500.00 | 12,000.00 | 12,300.00 | 12,300.00 | 1,522 |
| 2023-08-21 | 12,280.00 | 12,280.00 | 12,200.00 | 12,200.00 | 12,200.00 | 238 |
| 2023-08-18 | 12,200.00 | 12,200.00 | 12,000.00 | 12,200.00 | 12,200.00 | 1,316 |
| 2023-08-17 | 12,250.00 | 12,250.00 | 12,000.00 | 12,230.00 | 12,230.00 | 2,614 |
| 2023-08-16 | 12,700.00 | 12,700.00 | 12,250.00 | 12,250.00 | 12,250.00 | 1,633 |
| 2023-08-14 | 12,730.00 | 12,740.00 | 12,600.00 | 12,700.00 | 12,700.00 | 1,326 |
| 2023-08-11 | 12,400.00 | 12,500.00 | 12,310.00 | 12,400.00 | 12,400.00 | 440 |
| 2023-08-10 | 12,310.00 | 12,400.00 | 12,130.00 | 12,400.00 | 12,400.00 | 580 |
| 2023-08-09 | 12,440.00 | 12,450.00 | 12,250.00 | 12,300.00 | 12,300.00 | 1,315 |
| 2023-08-08 | 12,520.00 | 12,530.00 | 12,270.00 | 12,440.00 | 12,440.00 | 70 |
| 2023-08-07 | 12,370.00 | 12,580.00 | 12,150.00 | 12,360.00 | 12,360.00 | 1,570 |
| 2023-08-04 | 12,470.00 | 12,470.00 | 12,250.00 | 12,370.00 | 12,370.00 | 191 |
| 2023-08-03 | 12,230.00 | 12,350.00 | 12,230.00 | 12,250.00 | 12,250.00 | 503 |
| 2023-08-02 | 12,620.00 | 13,000.00 | 12,000.00 | 12,230.00 | 12,230.00 | 5,403 |
| 2023-08-01 | 12,600.00 | 12,800.00 | 12,590.00 | 12,650.00 | 12,650.00 | 958 |
| 2023-07-31 | 12,750.00 | 12,750.00 | 12,750.00 | 12,750.00 | 12,750.00 | 34 |
| 2023-07-28 | 12,000.00 | 12,300.00 | 12,000.00 | 12,300.00 | 12,300.00 | 2,197 |
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.