200580 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-27 | 12,400.00 | 12,690.00 | 12,400.00 | 12,400.00 | 12,400.00 | 1,558 |
| 2023-07-26 | 12,810.00 | 12,810.00 | 11,580.00 | 12,400.00 | 12,400.00 | 4,310 |
| 2023-07-25 | 12,810.00 | 12,990.00 | 12,800.00 | 12,810.00 | 12,810.00 | 908 |
| 2023-07-24 | 12,870.00 | 13,070.00 | 12,800.00 | 12,810.00 | 12,810.00 | 457 |
| 2023-07-21 | 13,050.00 | 13,050.00 | 12,520.00 | 12,870.00 | 12,870.00 | 3,027 |
| 2023-07-20 | 12,990.00 | 13,000.00 | 12,800.00 | 13,000.00 | 13,000.00 | 1,048 |
| 2023-07-19 | 12,520.00 | 12,990.00 | 12,500.00 | 12,990.00 | 12,990.00 | 889 |
| 2023-07-18 | 12,760.00 | 12,990.00 | 12,500.00 | 12,800.00 | 12,800.00 | 1,311 |
| 2023-07-17 | 12,850.00 | 13,160.00 | 12,800.00 | 13,000.00 | 13,000.00 | 322 |
| 2023-07-14 | 12,900.00 | 13,190.00 | 12,900.00 | 13,190.00 | 13,190.00 | 271 |
| 2023-07-13 | 13,250.00 | 13,300.00 | 12,900.00 | 12,900.00 | 12,900.00 | 2,507 |
| 2023-07-12 | 13,250.00 | 13,250.00 | 12,810.00 | 13,190.00 | 13,190.00 | 181 |
| 2023-07-11 | 12,900.00 | 13,370.00 | 12,760.00 | 13,200.00 | 13,200.00 | 263 |
| 2023-07-10 | 12,900.00 | 12,990.00 | 12,800.00 | 12,900.00 | 12,900.00 | 725 |
| 2023-07-07 | 12,710.00 | 13,000.00 | 12,500.00 | 12,900.00 | 12,900.00 | 636 |
| 2023-07-06 | 13,050.00 | 13,050.00 | 12,710.00 | 12,710.00 | 12,710.00 | 3,886 |
| 2023-07-05 | 13,050.00 | 13,050.00 | 12,900.00 | 12,900.00 | 12,900.00 | 692 |
| 2023-07-04 | 12,930.00 | 13,000.00 | 12,900.00 | 12,990.00 | 12,990.00 | 950 |
| 2023-07-03 | 13,330.00 | 13,330.00 | 12,900.00 | 12,930.00 | 12,930.00 | 9 |
| 2023-06-30 | 12,900.00 | 13,130.00 | 12,800.00 | 12,900.00 | 12,900.00 | 2,086 |
| 2023-06-29 | 12,900.00 | 13,050.00 | 12,800.00 | 13,000.00 | 13,000.00 | 1,325 |
| 2023-06-28 | 13,250.00 | 13,250.00 | 12,900.00 | 13,000.00 | 13,000.00 | 871 |
| 2023-06-27 | 12,980.00 | 12,980.00 | 12,600.00 | 12,900.00 | 12,900.00 | 4,771 |
| 2023-06-26 | 13,290.00 | 13,290.00 | 12,660.00 | 12,990.00 | 12,990.00 | 851 |
| 2023-06-23 | 13,230.00 | 13,290.00 | 13,020.00 | 13,290.00 | 13,290.00 | 846 |
| 2023-06-22 | 13,250.00 | 13,390.00 | 13,210.00 | 13,230.00 | 13,230.00 | 574 |
| 2023-06-21 | 13,350.00 | 13,400.00 | 13,160.00 | 13,350.00 | 13,350.00 | 726 |
| 2023-06-20 | 13,400.00 | 13,400.00 | 13,300.00 | 13,350.00 | 13,350.00 | 2,536 |
| 2023-06-19 | 13,270.00 | 13,490.00 | 13,270.00 | 13,400.00 | 13,400.00 | 1,250 |
| 2023-06-16 | 13,460.00 | 13,470.00 | 13,200.00 | 13,470.00 | 13,470.00 | 2,076 |
| 2023-06-15 | 13,500.00 | 13,500.00 | 13,300.00 | 13,480.00 | 13,480.00 | 1,589 |
| 2023-06-14 | 13,400.00 | 13,500.00 | 13,310.00 | 13,500.00 | 13,500.00 | 1,808 |
| 2023-06-13 | 13,600.00 | 13,600.00 | 13,350.00 | 13,370.00 | 13,370.00 | 2,355 |
| 2023-06-12 | 13,420.00 | 13,420.00 | 13,350.00 | 13,420.00 | 13,420.00 | 590 |
| 2023-06-09 | 13,570.00 | 13,570.00 | 13,290.00 | 13,420.00 | 13,420.00 | 2,306 |
| 2023-06-08 | 13,710.00 | 13,710.00 | 13,130.00 | 13,570.00 | 13,570.00 | 2,829 |
| 2023-06-07 | 13,500.00 | 13,750.00 | 13,400.00 | 13,750.00 | 13,750.00 | 1,269 |
| 2023-06-05 | 13,550.00 | 13,570.00 | 13,500.00 | 13,500.00 | 13,500.00 | 416 |
| 2023-06-02 | 13,600.00 | 13,600.00 | 13,390.00 | 13,600.00 | 13,600.00 | 1,134 |
| 2023-06-01 | 13,400.00 | 13,740.00 | 13,380.00 | 13,400.00 | 13,400.00 | 2,985 |
| 2023-05-31 | 13,630.00 | 13,630.00 | 13,430.00 | 13,430.00 | 13,430.00 | 1,633 |
| 2023-05-30 | 13,830.00 | 13,840.00 | 13,640.00 | 13,640.00 | 13,640.00 | 87 |
| 2023-05-26 | 13,480.00 | 13,560.00 | 13,450.00 | 13,500.00 | 13,500.00 | 499 |
| 2023-05-25 | 13,500.00 | 13,590.00 | 13,500.00 | 13,580.00 | 13,580.00 | 381 |
| 2023-05-24 | 13,490.00 | 13,620.00 | 13,480.00 | 13,620.00 | 13,620.00 | 296 |
| 2023-05-23 | 13,820.00 | 13,820.00 | 13,420.00 | 13,620.00 | 13,620.00 | 609 |
| 2023-05-22 | 13,510.00 | 13,510.00 | 13,430.00 | 13,500.00 | 13,500.00 | 1,751 |
| 2023-05-19 | 13,870.00 | 13,870.00 | 13,450.00 | 13,500.00 | 13,500.00 | 2,096 |
| 2023-05-18 | 13,690.00 | 13,690.00 | 13,400.00 | 13,500.00 | 13,500.00 | 510 |
| 2023-05-17 | 13,540.00 | 13,810.00 | 13,000.00 | 13,490.00 | 13,490.00 | 1,496 |
| 2023-05-16 | 13,550.00 | 13,730.00 | 13,530.00 | 13,670.00 | 13,670.00 | 676 |
| 2023-05-15 | 13,680.00 | 13,720.00 | 13,510.00 | 13,670.00 | 13,670.00 | 920 |
| 2023-05-12 | 13,570.00 | 13,750.00 | 13,550.00 | 13,680.00 | 13,680.00 | 363 |
| 2023-05-11 | 13,560.00 | 13,780.00 | 13,400.00 | 13,750.00 | 13,750.00 | 925 |
| 2023-05-10 | 13,700.00 | 13,880.00 | 13,540.00 | 13,770.00 | 13,770.00 | 1,867 |
| 2023-05-09 | 13,680.00 | 13,690.00 | 13,680.00 | 13,690.00 | 13,690.00 | 371 |
| 2023-05-08 | 13,950.00 | 13,950.00 | 13,600.00 | 13,700.00 | 13,700.00 | 1,345 |
| 2023-05-04 | 13,900.00 | 13,900.00 | 13,580.00 | 13,710.00 | 13,710.00 | 292 |
| 2023-05-03 | 13,700.00 | 13,750.00 | 13,550.00 | 13,750.00 | 13,750.00 | 2,309 |
| 2023-05-02 | 13,880.00 | 13,880.00 | 13,600.00 | 13,720.00 | 13,720.00 | 1,370 |
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.