200580 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-02 | 13,400.00 | 13,400.00 | 12,730.00 | 13,240.00 | 13,240.00 | 355 |
| 2023-02-01 | 12,750.00 | 13,450.00 | 12,660.00 | 12,990.00 | 12,990.00 | 1,408 |
| 2023-01-31 | 13,240.00 | 13,240.00 | 12,510.00 | 12,750.00 | 12,750.00 | 2,221 |
| 2023-01-30 | 13,090.00 | 13,090.00 | 12,630.00 | 12,890.00 | 12,890.00 | 2,515 |
| 2023-01-27 | 14,000.00 | 14,000.00 | 12,770.00 | 13,140.00 | 13,140.00 | 5,472 |
| 2023-01-26 | 13,410.00 | 13,410.00 | 12,800.00 | 12,950.00 | 12,950.00 | 6,829 |
| 2023-01-25 | 13,380.00 | 13,380.00 | 12,750.00 | 12,760.00 | 12,760.00 | 3,367 |
| 2023-01-20 | 13,500.00 | 13,850.00 | 12,800.00 | 13,000.00 | 13,000.00 | 1,134 |
| 2023-01-19 | 13,150.00 | 13,150.00 | 12,850.00 | 13,000.00 | 13,000.00 | 1,532 |
| 2023-01-18 | 13,850.00 | 13,850.00 | 12,900.00 | 13,000.00 | 13,000.00 | 723 |
| 2023-01-17 | 14,200.00 | 14,200.00 | 12,800.00 | 13,000.00 | 13,000.00 | 2,672 |
| 2023-01-16 | 14,400.00 | 14,400.00 | 12,950.00 | 13,150.00 | 13,150.00 | 4,410 |
| 2023-01-13 | 13,800.00 | 13,800.00 | 12,950.00 | 13,100.00 | 13,100.00 | 1,290 |
| 2023-01-12 | 13,350.00 | 13,350.00 | 13,000.00 | 13,000.00 | 13,000.00 | 2,289 |
| 2023-01-11 | 13,150.00 | 13,150.00 | 13,000.00 | 13,000.00 | 13,000.00 | 2,028 |
| 2023-01-10 | 13,400.00 | 13,400.00 | 13,000.00 | 13,000.00 | 13,000.00 | 5,405 |
| 2023-01-09 | 13,300.00 | 13,350.00 | 13,050.00 | 13,250.00 | 13,250.00 | 847 |
| 2023-01-06 | 13,300.00 | 13,350.00 | 13,000.00 | 13,250.00 | 13,250.00 | 1,642 |
| 2023-01-05 | 13,250.00 | 13,400.00 | 13,100.00 | 13,150.00 | 13,150.00 | 1,620 |
| 2023-01-04 | 13,500.00 | 13,500.00 | 13,100.00 | 13,400.00 | 13,400.00 | 3,467 |
| 2023-01-03 | 13,700.00 | 13,700.00 | 13,250.00 | 13,500.00 | 13,500.00 | 222 |
| 2023-01-02 | 13,750.00 | 13,750.00 | 13,450.00 | 13,600.00 | 13,600.00 | 49 |
| 2022-12-29 | 13,700.00 | 13,850.00 | 13,200.00 | 13,550.00 | 13,550.00 | 100 |
| 2022-12-28 | 13,750.00 | 13,800.00 | 13,500.00 | 13,550.00 | 13,550.00 | 266 |
| 2022-12-27 | 13,500.00 | 13,750.00 | 13,400.00 | 13,600.00 | 13,600.00 | 263 |
| 2022-12-26 | 13,700.00 | 13,700.00 | 13,400.00 | 13,500.00 | 13,500.00 | 195 |
| 2022-12-23 | 13,350.00 | 14,000.00 | 13,050.00 | 13,450.00 | 13,450.00 | 10,642 |
| 2022-12-22 | 13,400.00 | 13,400.00 | 13,300.00 | 13,350.00 | 13,350.00 | 229 |
| 2022-12-21 | 13,800.00 | 13,800.00 | 13,200.00 | 13,350.00 | 13,350.00 | 2,369 |
| 2022-12-20 | 13,500.00 | 13,700.00 | 13,200.00 | 13,700.00 | 13,700.00 | 1,138 |
| 2022-12-19 | 13,900.00 | 13,900.00 | 13,500.00 | 13,750.00 | 13,750.00 | 200 |
| 2022-12-16 | 13,900.00 | 13,900.00 | 13,450.00 | 13,650.00 | 13,650.00 | 375 |
| 2022-12-15 | 13,700.00 | 13,700.00 | 13,500.00 | 13,650.00 | 13,650.00 | 707 |
| 2022-12-14 | 14,150.00 | 14,150.00 | 13,400.00 | 13,650.00 | 13,650.00 | 1,108 |
| 2022-12-13 | 13,750.00 | 13,750.00 | 13,300.00 | 13,600.00 | 13,600.00 | 5,994 |
| 2022-12-12 | 13,500.00 | 13,750.00 | 13,200.00 | 13,700.00 | 13,700.00 | 1,393 |
| 2022-12-09 | 13,900.00 | 13,900.00 | 13,600.00 | 13,800.00 | 13,800.00 | 812 |
| 2022-12-08 | 13,800.00 | 13,800.00 | 13,500.00 | 13,700.00 | 13,700.00 | 2,211 |
| 2022-12-07 | 13,500.00 | 13,850.00 | 13,050.00 | 13,700.00 | 13,700.00 | 380 |
| 2022-12-06 | 13,900.00 | 13,900.00 | 13,600.00 | 13,850.00 | 13,850.00 | 1,070 |
| 2022-12-05 | 14,000.00 | 14,000.00 | 13,900.00 | 13,900.00 | 13,900.00 | 32 |
| 2022-12-02 | 13,600.00 | 13,850.00 | 13,600.00 | 13,850.00 | 13,850.00 | 659 |
| 2022-12-01 | 13,850.00 | 14,000.00 | 13,300.00 | 13,800.00 | 13,800.00 | 4,761 |
| 2022-11-30 | 14,000.00 | 14,000.00 | 13,500.00 | 13,600.00 | 13,600.00 | 4,871 |
| 2022-11-29 | 13,900.00 | 13,900.00 | 13,400.00 | 13,400.00 | 13,400.00 | 2,962 |
| 2022-11-28 | 14,300.00 | 14,300.00 | 13,650.00 | 13,700.00 | 13,700.00 | 2,669 |
| 2022-11-25 | 13,900.00 | 13,900.00 | 13,600.00 | 13,850.00 | 13,850.00 | 1,431 |
| 2022-11-24 | 13,950.00 | 13,950.00 | 13,800.00 | 13,850.00 | 13,850.00 | 454 |
| 2022-11-23 | 14,000.00 | 14,000.00 | 13,900.00 | 13,950.00 | 13,950.00 | 268 |
| 2022-11-22 | 14,000.00 | 14,000.00 | 13,600.00 | 13,800.00 | 13,800.00 | 2,016 |
| 2022-11-21 | 14,200.00 | 14,200.00 | 13,350.00 | 13,800.00 | 13,800.00 | 2,347 |
| 2022-11-18 | 14,100.00 | 14,100.00 | 13,150.00 | 14,050.00 | 14,050.00 | 4,250 |
| 2022-11-17 | 14,100.00 | 14,100.00 | 13,750.00 | 14,000.00 | 14,000.00 | 290 |
| 2022-11-16 | 14,250.00 | 14,250.00 | 14,000.00 | 14,050.00 | 14,050.00 | 3,061 |
| 2022-11-15 | 14,100.00 | 14,300.00 | 13,900.00 | 14,050.00 | 14,050.00 | 4,062 |
| 2022-11-14 | 14,150.00 | 14,150.00 | 13,900.00 | 14,000.00 | 14,000.00 | 369 |
| 2022-11-11 | 14,400.00 | 14,400.00 | 13,850.00 | 14,050.00 | 14,050.00 | 5,736 |
| 2022-11-10 | 14,000.00 | 14,250.00 | 13,950.00 | 14,100.00 | 14,100.00 | 431 |
| 2022-11-09 | 14,100.00 | 14,150.00 | 14,000.00 | 14,050.00 | 14,050.00 | 703 |
| 2022-11-08 | 14,250.00 | 14,350.00 | 14,000.00 | 14,000.00 | 14,000.00 | 2,366 |
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.