200580 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-08 | 16,900.00 | 16,900.00 | 15,550.00 | 15,750.00 | 15,750.00 | 4,686 |
| 2022-08-05 | 16,050.00 | 16,900.00 | 16,000.00 | 16,800.00 | 16,800.00 | 7,099 |
| 2022-08-04 | 15,500.00 | 16,400.00 | 15,200.00 | 16,050.00 | 16,050.00 | 6,160 |
| 2022-08-03 | 15,250.00 | 15,750.00 | 15,000.00 | 15,300.00 | 15,300.00 | 6,710 |
| 2022-08-02 | 14,850.00 | 15,100.00 | 14,850.00 | 15,000.00 | 15,000.00 | 2,506 |
| 2022-08-01 | 14,500.00 | 15,450.00 | 14,400.00 | 14,950.00 | 14,950.00 | 1,312 |
| 2022-07-29 | 14,500.00 | 15,850.00 | 14,100.00 | 15,400.00 | 15,400.00 | 5,844 |
| 2022-07-28 | 14,100.00 | 14,500.00 | 14,100.00 | 14,500.00 | 14,500.00 | 365 |
| 2022-07-27 | 14,700.00 | 14,700.00 | 14,000.00 | 14,500.00 | 14,500.00 | 738 |
| 2022-07-26 | 14,700.00 | 14,800.00 | 14,150.00 | 14,350.00 | 14,350.00 | 1,332 |
| 2022-07-25 | 14,850.00 | 14,850.00 | 13,550.00 | 14,400.00 | 14,400.00 | 1,344 |
| 2022-07-22 | 14,800.00 | 14,800.00 | 14,250.00 | 14,700.00 | 14,700.00 | 164 |
| 2022-07-21 | 14,850.00 | 14,850.00 | 14,600.00 | 14,600.00 | 14,600.00 | 22 |
| 2022-07-20 | 14,850.00 | 14,850.00 | 14,100.00 | 14,400.00 | 14,400.00 | 558 |
| 2022-07-19 | 13,650.00 | 14,500.00 | 13,650.00 | 14,500.00 | 14,500.00 | 5,297 |
| 2022-07-18 | 13,150.00 | 13,700.00 | 13,050.00 | 13,700.00 | 13,700.00 | 1,555 |
| 2022-07-15 | 13,250.00 | 13,250.00 | 12,950.00 | 13,200.00 | 13,200.00 | 1,673 |
| 2022-07-14 | 13,500.00 | 13,500.00 | 13,000.00 | 13,300.00 | 13,300.00 | 8,535 |
| 2022-07-13 | 13,050.00 | 13,400.00 | 12,800.00 | 13,150.00 | 13,150.00 | 1,863 |
| 2022-07-12 | 14,450.00 | 14,450.00 | 12,800.00 | 12,900.00 | 12,900.00 | 19,367 |
| 2022-07-11 | 14,300.00 | 14,500.00 | 13,700.00 | 14,300.00 | 14,300.00 | 2,951 |
| 2022-07-08 | 14,350.00 | 14,900.00 | 14,000.00 | 14,000.00 | 14,000.00 | 2,713 |
| 2022-07-07 | 13,300.00 | 14,950.00 | 13,300.00 | 14,350.00 | 14,350.00 | 16,470 |
| 2022-07-06 | 12,600.00 | 13,400.00 | 12,600.00 | 13,300.00 | 13,300.00 | 3,610 |
| 2022-07-05 | 12,300.00 | 13,100.00 | 12,100.00 | 13,100.00 | 13,100.00 | 10,363 |
| 2022-07-04 | 12,300.00 | 12,300.00 | 12,300.00 | 12,300.00 | 12,300.00 | 264 |
| 2022-07-01 | 12,000.00 | 12,500.00 | 12,000.00 | 12,300.00 | 12,300.00 | 13,044 |
| 2022-06-30 | 12,900.00 | 12,900.00 | 11,900.00 | 12,100.00 | 12,100.00 | 1,503 |
| 2022-06-29 | 12,350.00 | 12,350.00 | 12,250.00 | 12,300.00 | 12,300.00 | 108 |
| 2022-06-28 | 12,300.00 | 12,300.00 | 12,100.00 | 12,300.00 | 12,300.00 | 1,439 |
| 2022-06-27 | 12,550.00 | 12,550.00 | 12,100.00 | 12,300.00 | 12,300.00 | 160 |
| 2022-06-24 | 12,000.00 | 12,450.00 | 11,800.00 | 12,200.00 | 12,200.00 | 358 |
| 2022-06-23 | 12,600.00 | 12,600.00 | 11,650.00 | 12,050.00 | 12,050.00 | 2,334 |
| 2022-06-22 | 12,950.00 | 12,950.00 | 12,400.00 | 12,450.00 | 12,450.00 | 787 |
| 2022-06-21 | 12,850.00 | 12,900.00 | 12,500.00 | 12,900.00 | 12,900.00 | 1,205 |
| 2022-06-20 | 12,950.00 | 12,950.00 | 12,500.00 | 12,500.00 | 12,500.00 | 1,326 |
| 2022-06-17 | 12,600.00 | 12,950.00 | 12,300.00 | 12,950.00 | 12,950.00 | 2,556 |
| 2022-06-16 | 13,000.00 | 13,100.00 | 12,100.00 | 12,900.00 | 12,900.00 | 904 |
| 2022-06-15 | 13,050.00 | 13,050.00 | 12,550.00 | 12,850.00 | 12,850.00 | 318 |
| 2022-06-14 | 12,800.00 | 13,100.00 | 12,700.00 | 13,100.00 | 13,100.00 | 116 |
| 2022-06-13 | 13,300.00 | 13,300.00 | 12,700.00 | 13,150.00 | 13,150.00 | 907 |
| 2022-06-10 | 13,200.00 | 13,200.00 | 12,900.00 | 13,200.00 | 13,200.00 | 1,175 |
| 2022-06-09 | 13,800.00 | 13,800.00 | 12,650.00 | 13,100.00 | 13,100.00 | 15,171 |
| 2022-06-08 | 14,300.00 | 14,300.00 | 13,700.00 | 13,800.00 | 13,800.00 | 750 |
| 2022-06-07 | 13,700.00 | 13,700.00 | 13,400.00 | 13,700.00 | 13,700.00 | 862 |
| 2022-06-03 | 14,400.00 | 14,400.00 | 13,500.00 | 13,800.00 | 13,800.00 | 2,105 |
| 2022-06-02 | 14,050.00 | 14,350.00 | 13,800.00 | 14,000.00 | 14,000.00 | 991 |
| 2022-05-31 | 13,800.00 | 13,900.00 | 13,700.00 | 13,850.00 | 13,850.00 | 2,924 |
| 2022-05-30 | 14,200.00 | 14,200.00 | 13,500.00 | 13,850.00 | 13,850.00 | 1,263 |
| 2022-05-27 | 14,100.00 | 14,300.00 | 13,000.00 | 13,450.00 | 13,450.00 | 4,154 |
| 2022-05-26 | 14,150.00 | 14,150.00 | 13,700.00 | 13,900.00 | 13,900.00 | 1,584 |
| 2022-05-25 | 14,300.00 | 14,300.00 | 13,850.00 | 14,150.00 | 14,150.00 | 1,388 |
| 2022-05-24 | 14,150.00 | 14,150.00 | 14,150.00 | 14,150.00 | 14,150.00 | 55 |
| 2022-05-23 | 14,350.00 | 14,350.00 | 14,200.00 | 14,200.00 | 14,200.00 | 33 |
| 2022-05-20 | 14,400.00 | 14,400.00 | 14,200.00 | 14,300.00 | 14,300.00 | 479 |
| 2022-05-19 | 14,300.00 | 14,300.00 | 14,200.00 | 14,200.00 | 14,200.00 | 68 |
| 2022-05-18 | 14,400.00 | 14,400.00 | 14,000.00 | 14,300.00 | 14,300.00 | 242 |
| 2022-05-17 | 14,350.00 | 14,400.00 | 14,300.00 | 14,400.00 | 14,400.00 | 341 |
| 2022-05-16 | 14,400.00 | 14,400.00 | 14,100.00 | 14,400.00 | 14,400.00 | 1,799 |
| 2022-05-13 | 14,150.00 | 14,200.00 | 14,100.00 | 14,100.00 | 14,100.00 | 372 |
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.