200580 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-28 | 13,990.00 | 13,990.00 | 13,530.00 | 13,540.00 | 13,540.00 | 3,875 |
| 2023-04-27 | 13,750.00 | 13,780.00 | 13,550.00 | 13,670.00 | 13,670.00 | 1,358 |
| 2023-04-26 | 13,580.00 | 13,740.00 | 13,500.00 | 13,740.00 | 13,740.00 | 4,115 |
| 2023-04-25 | 13,650.00 | 13,680.00 | 13,500.00 | 13,600.00 | 13,600.00 | 3,023 |
| 2023-04-24 | 13,800.00 | 13,800.00 | 13,600.00 | 13,600.00 | 13,600.00 | 6,287 |
| 2023-04-21 | 13,700.00 | 13,970.00 | 13,650.00 | 13,750.00 | 13,750.00 | 7,753 |
| 2023-04-20 | 14,030.00 | 14,050.00 | 13,670.00 | 13,700.00 | 13,700.00 | 5,814 |
| 2023-04-19 | 13,800.00 | 14,100.00 | 13,710.00 | 13,970.00 | 13,970.00 | 8,277 |
| 2023-04-18 | 13,620.00 | 13,840.00 | 13,600.00 | 13,800.00 | 13,800.00 | 1,660 |
| 2023-04-17 | 13,560.00 | 13,840.00 | 13,560.00 | 13,700.00 | 13,700.00 | 3,996 |
| 2023-04-14 | 13,700.00 | 13,810.00 | 13,370.00 | 13,660.00 | 13,660.00 | 3,427 |
| 2023-04-13 | 13,490.00 | 13,680.00 | 13,320.00 | 13,500.00 | 13,500.00 | 1,498 |
| 2023-04-12 | 13,590.00 | 13,880.00 | 13,330.00 | 13,490.00 | 13,490.00 | 2,664 |
| 2023-04-11 | 13,280.00 | 13,600.00 | 13,280.00 | 13,590.00 | 13,590.00 | 1,010 |
| 2023-04-10 | 13,270.00 | 13,440.00 | 13,210.00 | 13,440.00 | 13,440.00 | 2,463 |
| 2023-04-07 | 13,250.00 | 13,460.00 | 13,250.00 | 13,460.00 | 13,460.00 | 1,447 |
| 2023-04-06 | 13,570.00 | 13,580.00 | 13,350.00 | 13,350.00 | 13,350.00 | 1,017 |
| 2023-04-05 | 13,350.00 | 13,820.00 | 13,340.00 | 13,570.00 | 13,570.00 | 1,076 |
| 2023-04-04 | 13,800.00 | 13,800.00 | 13,210.00 | 13,460.00 | 13,460.00 | 2,264 |
| 2023-04-03 | 13,500.00 | 13,550.00 | 13,000.00 | 13,370.00 | 13,370.00 | 4,223 |
| 2023-03-31 | 13,500.00 | 13,620.00 | 13,230.00 | 13,530.00 | 13,530.00 | 2,531 |
| 2023-03-30 | 13,700.00 | 13,700.00 | 13,580.00 | 13,650.00 | 13,650.00 | 2,134 |
| 2023-03-29 | 13,690.00 | 13,700.00 | 13,660.00 | 13,700.00 | 13,700.00 | 796 |
| 2023-03-28 | 13,990.00 | 13,990.00 | 13,690.00 | 13,690.00 | 13,690.00 | 199 |
| 2023-03-27 | 13,970.00 | 13,970.00 | 13,690.00 | 13,690.00 | 13,690.00 | 338 |
| 2023-03-24 | 14,390.00 | 14,390.00 | 13,800.00 | 13,970.00 | 13,970.00 | 701 |
| 2023-03-23 | 13,970.00 | 13,970.00 | 13,700.00 | 13,900.00 | 13,900.00 | 653 |
| 2023-03-22 | 13,900.00 | 13,990.00 | 13,810.00 | 13,970.00 | 13,970.00 | 652 |
| 2023-03-21 | 13,640.00 | 13,920.00 | 13,600.00 | 13,900.00 | 13,900.00 | 5,861 |
| 2023-03-20 | 13,860.00 | 14,050.00 | 13,540.00 | 13,610.00 | 13,610.00 | 1,098 |
| 2023-03-17 | 13,220.00 | 13,940.00 | 13,210.00 | 13,860.00 | 13,860.00 | 2,782 |
| 2023-03-16 | 13,330.00 | 13,720.00 | 13,210.00 | 13,210.00 | 13,210.00 | 1,556 |
| 2023-03-15 | 13,910.00 | 13,910.00 | 13,200.00 | 13,350.00 | 13,350.00 | 2,843 |
| 2023-03-14 | 13,520.00 | 13,920.00 | 13,270.00 | 13,400.00 | 13,400.00 | 2,694 |
| 2023-03-13 | 14,000.00 | 14,480.00 | 13,720.00 | 13,930.00 | 13,930.00 | 1,868 |
| 2023-03-10 | 14,410.00 | 16,900.00 | 13,850.00 | 14,090.00 | 14,090.00 | 6,720 |
| 2023-03-09 | 14,900.00 | 14,900.00 | 14,350.00 | 14,700.00 | 14,700.00 | 476 |
| 2023-03-08 | 14,950.00 | 14,950.00 | 14,180.00 | 14,610.00 | 14,610.00 | 1,520 |
| 2023-03-07 | 13,820.00 | 14,500.00 | 13,820.00 | 14,150.00 | 14,150.00 | 2,234 |
| 2023-03-06 | 15,510.00 | 15,510.00 | 13,510.00 | 14,160.00 | 14,160.00 | 3,464 |
| 2023-03-03 | 13,490.00 | 13,800.00 | 13,280.00 | 13,490.00 | 13,490.00 | 2,638 |
| 2023-03-02 | 13,900.00 | 13,900.00 | 13,280.00 | 13,600.00 | 13,600.00 | 4,110 |
| 2023-02-28 | 13,480.00 | 13,480.00 | 13,330.00 | 13,350.00 | 13,350.00 | 582 |
| 2023-02-27 | 13,990.00 | 13,990.00 | 13,010.00 | 13,320.00 | 13,320.00 | 124 |
| 2023-02-24 | 13,180.00 | 13,190.00 | 13,180.00 | 13,190.00 | 13,190.00 | 111 |
| 2023-02-23 | 13,100.00 | 13,250.00 | 12,920.00 | 13,170.00 | 13,170.00 | 957 |
| 2023-02-22 | 13,420.00 | 13,420.00 | 12,890.00 | 13,100.00 | 13,100.00 | 3,362 |
| 2023-02-21 | 13,450.00 | 13,450.00 | 13,080.00 | 13,140.00 | 13,140.00 | 1,997 |
| 2023-02-20 | 13,150.00 | 13,400.00 | 13,050.00 | 13,110.00 | 13,110.00 | 2,136 |
| 2023-02-17 | 13,470.00 | 13,470.00 | 13,000.00 | 13,150.00 | 13,150.00 | 2,458 |
| 2023-02-16 | 13,500.00 | 13,500.00 | 13,040.00 | 13,160.00 | 13,160.00 | 1,807 |
| 2023-02-15 | 13,250.00 | 13,250.00 | 13,000.00 | 13,020.00 | 13,020.00 | 479 |
| 2023-02-14 | 13,380.00 | 13,380.00 | 12,900.00 | 13,070.00 | 13,070.00 | 1,921 |
| 2023-02-13 | 13,890.00 | 13,890.00 | 13,030.00 | 13,100.00 | 13,100.00 | 496 |
| 2023-02-10 | 13,380.00 | 13,380.00 | 12,800.00 | 13,300.00 | 13,300.00 | 1,251 |
| 2023-02-09 | 13,480.00 | 13,480.00 | 13,080.00 | 13,380.00 | 13,380.00 | 761 |
| 2023-02-08 | 13,490.00 | 13,490.00 | 13,010.00 | 13,390.00 | 13,390.00 | 1,276 |
| 2023-02-07 | 13,700.00 | 13,700.00 | 13,000.00 | 13,370.00 | 13,370.00 | 2,876 |
| 2023-02-06 | 13,850.00 | 13,850.00 | 13,110.00 | 13,390.00 | 13,390.00 | 2,121 |
| 2023-02-03 | 14,400.00 | 14,400.00 | 13,000.00 | 13,500.00 | 13,500.00 | 73 |
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.