200580 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-07 | 14,850.00 | 15,000.00 | 14,000.00 | 14,250.00 | 14,250.00 | 983 |
| 2022-11-04 | 14,500.00 | 14,700.00 | 14,300.00 | 14,700.00 | 14,700.00 | 284 |
| 2022-11-03 | 14,500.00 | 14,500.00 | 14,250.00 | 14,400.00 | 14,400.00 | 218 |
| 2022-11-02 | 14,800.00 | 14,800.00 | 14,400.00 | 14,500.00 | 14,500.00 | 228 |
| 2022-11-01 | 15,200.00 | 15,200.00 | 14,250.00 | 14,650.00 | 14,650.00 | 90 |
| 2022-10-31 | 14,750.00 | 14,750.00 | 13,750.00 | 14,650.00 | 14,650.00 | 3,799 |
| 2022-10-28 | 14,950.00 | 14,950.00 | 14,050.00 | 14,550.00 | 14,550.00 | 2,343 |
| 2022-10-27 | 14,000.00 | 14,800.00 | 14,000.00 | 14,750.00 | 14,750.00 | 435 |
| 2022-10-26 | 14,400.00 | 14,450.00 | 14,250.00 | 14,350.00 | 14,350.00 | 101 |
| 2022-10-25 | 14,200.00 | 14,450.00 | 14,000.00 | 14,450.00 | 14,450.00 | 714 |
| 2022-10-24 | 15,050.00 | 15,050.00 | 13,250.00 | 14,000.00 | 14,000.00 | 3,498 |
| 2022-10-21 | 15,000.00 | 15,000.00 | 14,900.00 | 14,900.00 | 14,900.00 | 71 |
| 2022-10-20 | 15,000.00 | 15,000.00 | 14,850.00 | 14,900.00 | 14,900.00 | 81 |
| 2022-10-19 | 15,050.00 | 15,050.00 | 14,950.00 | 15,000.00 | 15,000.00 | 1,274 |
| 2022-10-18 | 14,750.00 | 15,000.00 | 14,600.00 | 15,000.00 | 15,000.00 | 1,255 |
| 2022-10-17 | 14,750.00 | 14,750.00 | 13,500.00 | 14,550.00 | 14,550.00 | 1,059 |
| 2022-10-14 | 14,850.00 | 14,850.00 | 14,200.00 | 14,750.00 | 14,750.00 | 131 |
| 2022-10-13 | 14,800.00 | 14,800.00 | 14,400.00 | 14,650.00 | 14,650.00 | 866 |
| 2022-10-12 | 14,950.00 | 15,000.00 | 14,200.00 | 14,700.00 | 14,700.00 | 45 |
| 2022-10-11 | 15,350.00 | 15,350.00 | 14,000.00 | 14,000.00 | 14,000.00 | 365 |
| 2022-10-07 | 15,350.00 | 15,350.00 | 15,000.00 | 15,250.00 | 15,250.00 | 3,982 |
| 2022-10-06 | 15,000.00 | 15,450.00 | 15,000.00 | 15,200.00 | 15,200.00 | 4,989 |
| 2022-10-05 | 15,500.00 | 15,800.00 | 14,950.00 | 15,000.00 | 15,000.00 | 1,462 |
| 2022-10-04 | 14,950.00 | 15,050.00 | 14,750.00 | 15,050.00 | 15,050.00 | 3,372 |
| 2022-09-30 | 14,950.00 | 15,100.00 | 14,250.00 | 15,100.00 | 15,100.00 | 4,701 |
| 2022-09-29 | 14,350.00 | 14,900.00 | 14,350.00 | 14,900.00 | 14,900.00 | 451 |
| 2022-09-28 | 15,500.00 | 15,500.00 | 13,950.00 | 14,300.00 | 14,300.00 | 11,124 |
| 2022-09-27 | 15,350.00 | 15,350.00 | 15,100.00 | 15,100.00 | 15,100.00 | 1,073 |
| 2022-09-26 | 15,900.00 | 15,900.00 | 15,000.00 | 15,250.00 | 15,250.00 | 103 |
| 2022-09-23 | 15,700.00 | 16,300.00 | 15,250.00 | 15,250.00 | 15,250.00 | 4,229 |
| 2022-09-22 | 15,550.00 | 15,700.00 | 15,550.00 | 15,700.00 | 15,700.00 | 17 |
| 2022-09-21 | 15,500.00 | 15,700.00 | 14,700.00 | 15,500.00 | 15,500.00 | 4,943 |
| 2022-09-20 | 15,350.00 | 15,550.00 | 15,250.00 | 15,550.00 | 15,550.00 | 5,105 |
| 2022-09-19 | 15,300.00 | 15,500.00 | 15,250.00 | 15,350.00 | 15,350.00 | 3,099 |
| 2022-09-16 | 14,950.00 | 15,300.00 | 14,950.00 | 15,300.00 | 15,300.00 | 1,818 |
| 2022-09-15 | 14,950.00 | 15,150.00 | 14,550.00 | 14,950.00 | 14,950.00 | 279 |
| 2022-09-14 | 14,700.00 | 14,850.00 | 14,400.00 | 14,850.00 | 14,850.00 | 2,128 |
| 2022-09-13 | 15,250.00 | 15,300.00 | 14,200.00 | 14,750.00 | 14,750.00 | 5,900 |
| 2022-09-08 | 14,900.00 | 15,100.00 | 14,700.00 | 15,100.00 | 15,100.00 | 821 |
| 2022-09-07 | 15,950.00 | 15,950.00 | 14,800.00 | 14,900.00 | 14,900.00 | 7,251 |
| 2022-09-06 | 15,550.00 | 16,400.00 | 15,250.00 | 15,750.00 | 15,750.00 | 1,642 |
| 2022-09-05 | 15,950.00 | 16,150.00 | 15,500.00 | 15,750.00 | 15,750.00 | 643 |
| 2022-09-02 | 16,250.00 | 16,250.00 | 15,450.00 | 15,800.00 | 15,800.00 | 1,800 |
| 2022-09-01 | 16,200.00 | 16,200.00 | 15,650.00 | 15,950.00 | 15,950.00 | 766 |
| 2022-08-31 | 16,500.00 | 16,650.00 | 15,900.00 | 16,300.00 | 16,300.00 | 1,238 |
| 2022-08-30 | 16,000.00 | 17,950.00 | 16,000.00 | 16,400.00 | 16,400.00 | 307 |
| 2022-08-29 | 15,950.00 | 15,950.00 | 15,500.00 | 15,700.00 | 15,700.00 | 578 |
| 2022-08-26 | 17,900.00 | 17,900.00 | 15,700.00 | 16,050.00 | 16,050.00 | 3,768 |
| 2022-08-25 | 16,000.00 | 16,300.00 | 15,950.00 | 16,300.00 | 16,300.00 | 1,702 |
| 2022-08-24 | 15,600.00 | 16,300.00 | 15,600.00 | 15,850.00 | 15,850.00 | 264 |
| 2022-08-23 | 15,700.00 | 15,700.00 | 15,500.00 | 15,650.00 | 15,650.00 | 927 |
| 2022-08-22 | 15,800.00 | 15,950.00 | 15,800.00 | 15,950.00 | 15,950.00 | 527 |
| 2022-08-19 | 15,800.00 | 16,000.00 | 15,800.00 | 15,950.00 | 15,950.00 | 720 |
| 2022-08-18 | 16,100.00 | 16,100.00 | 15,800.00 | 16,100.00 | 16,100.00 | 1,652 |
| 2022-08-17 | 16,400.00 | 16,900.00 | 15,800.00 | 16,150.00 | 16,150.00 | 4,174 |
| 2022-08-16 | 16,850.00 | 16,850.00 | 16,100.00 | 16,400.00 | 16,400.00 | 2,325 |
| 2022-08-12 | 16,500.00 | 17,000.00 | 16,050.00 | 16,200.00 | 16,200.00 | 710 |
| 2022-08-11 | 16,250.00 | 16,450.00 | 15,900.00 | 16,100.00 | 16,100.00 | 440 |
| 2022-08-10 | 16,150.00 | 16,150.00 | 15,800.00 | 16,100.00 | 16,100.00 | 1,486 |
| 2022-08-09 | 16,350.00 | 16,350.00 | 15,600.00 | 15,850.00 | 15,850.00 | 1,061 |
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.