200580 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-12 | 14,300.00 | 14,300.00 | 13,600.00 | 14,250.00 | 14,250.00 | 288 |
| 2022-05-11 | 14,400.00 | 14,400.00 | 13,500.00 | 14,000.00 | 14,000.00 | 1,940 |
| 2022-05-10 | 14,350.00 | 14,350.00 | 13,950.00 | 14,250.00 | 14,250.00 | 2,118 |
| 2022-05-06 | 15,000.00 | 15,150.00 | 14,500.00 | 15,000.00 | 15,000.00 | 2,065 |
| 2022-05-04 | 15,300.00 | 15,300.00 | 15,000.00 | 15,000.00 | 15,000.00 | 4,939 |
| 2022-05-03 | 15,650.00 | 15,650.00 | 15,200.00 | 15,400.00 | 15,400.00 | 1,576 |
| 2022-05-02 | 16,000.00 | 16,000.00 | 15,300.00 | 15,650.00 | 15,650.00 | 569 |
| 2022-04-29 | 15,650.00 | 16,000.00 | 15,550.00 | 15,850.00 | 15,850.00 | 565 |
| 2022-04-28 | 16,500.00 | 16,500.00 | 15,500.00 | 15,650.00 | 15,650.00 | 1,480 |
| 2022-04-27 | 15,000.00 | 16,500.00 | 15,000.00 | 15,650.00 | 15,650.00 | 975 |
| 2022-04-26 | 14,950.00 | 15,350.00 | 14,850.00 | 15,200.00 | 15,200.00 | 4,719 |
| 2022-04-25 | 14,850.00 | 14,950.00 | 14,500.00 | 14,900.00 | 14,900.00 | 1,839 |
| 2022-04-22 | 14,550.00 | 14,550.00 | 14,000.00 | 14,500.00 | 14,500.00 | 5,570 |
| 2022-04-21 | 15,000.00 | 15,000.00 | 14,200.00 | 14,550.00 | 14,550.00 | 3,938 |
| 2022-04-20 | 15,300.00 | 15,300.00 | 14,750.00 | 15,000.00 | 15,000.00 | 4,600 |
| 2022-04-19 | 15,550.00 | 15,550.00 | 14,800.00 | 15,000.00 | 15,000.00 | 6,508 |
| 2022-04-18 | 16,100.00 | 16,100.00 | 15,200.00 | 15,450.00 | 15,450.00 | 6,494 |
| 2022-04-15 | 16,600.00 | 16,600.00 | 15,200.00 | 16,000.00 | 16,000.00 | 3,947 |
| 2022-04-14 | 17,000.00 | 17,000.00 | 16,300.00 | 16,400.00 | 16,400.00 | 5,878 |
| 2022-04-13 | 15,000.00 | 16,600.00 | 15,000.00 | 16,400.00 | 16,400.00 | 11,354 |
| 2022-04-12 | 15,400.00 | 15,400.00 | 15,050.00 | 15,100.00 | 15,100.00 | 1,994 |
| 2022-04-11 | 15,300.00 | 15,400.00 | 15,200.00 | 15,200.00 | 15,200.00 | 4,012 |
| 2022-04-08 | 14,950.00 | 15,250.00 | 14,700.00 | 14,950.00 | 14,950.00 | 3,329 |
| 2022-04-07 | 14,900.00 | 14,900.00 | 14,350.00 | 14,850.00 | 14,850.00 | 1,374 |
| 2022-04-06 | 14,800.00 | 14,800.00 | 14,250.00 | 14,500.00 | 14,500.00 | 5,879 |
| 2022-04-05 | 14,900.00 | 14,900.00 | 14,000.00 | 14,500.00 | 14,500.00 | 11,304 |
| 2022-04-04 | 13,800.00 | 14,850.00 | 13,800.00 | 14,750.00 | 14,750.00 | 2,312 |
| 2022-04-01 | 14,250.00 | 14,300.00 | 14,100.00 | 14,300.00 | 14,300.00 | 727 |
| 2022-03-31 | 13,950.00 | 14,500.00 | 13,550.00 | 14,100.00 | 14,100.00 | 7,388 |
| 2022-03-30 | 13,800.00 | 13,950.00 | 13,300.00 | 13,900.00 | 13,900.00 | 3,809 |
| 2022-03-29 | 13,950.00 | 13,950.00 | 13,200.00 | 13,800.00 | 13,800.00 | 381 |
| 2022-03-28 | 13,550.00 | 14,850.00 | 13,500.00 | 13,750.00 | 13,750.00 | 3,016 |
| 2022-03-25 | 12,900.00 | 14,400.00 | 12,900.00 | 14,400.00 | 14,400.00 | 15,352 |
| 2022-03-24 | 12,000.00 | 13,350.00 | 12,000.00 | 13,350.00 | 13,350.00 | 4,800 |
| 2022-03-23 | 11,400.00 | 12,600.00 | 11,400.00 | 12,600.00 | 12,600.00 | 13,844 |
| 2022-03-22 | 10,800.00 | 11,650.00 | 10,800.00 | 11,650.00 | 11,650.00 | 11,981 |
| 2022-03-21 | 10,950.00 | 11,450.00 | 10,600.00 | 11,000.00 | 11,000.00 | 8,385 |
| 2022-03-18 | 10,500.00 | 10,900.00 | 10,350.00 | 10,900.00 | 10,900.00 | 20,134 |
| 2022-03-17 | 10,400.00 | 10,550.00 | 10,350.00 | 10,550.00 | 10,550.00 | 2,552 |
| 2022-03-16 | 10,650.00 | 10,650.00 | 10,300.00 | 10,350.00 | 10,350.00 | 3,302 |
| 2022-03-15 | 10,900.00 | 10,900.00 | 10,900.00 | 10,900.00 | 10,900.00 | 0 |
| 2022-03-14 | 10,900.00 | 11,000.00 | 10,500.00 | 10,900.00 | 10,900.00 | 9,723 |
| 2022-03-11 | 10,100.00 | 10,650.00 | 10,100.00 | 10,600.00 | 10,600.00 | 7,877 |
| 2022-03-10 | 10,400.00 | 10,400.00 | 10,400.00 | 10,400.00 | 10,400.00 | 0 |
| 2022-03-08 | 10,150.00 | 10,400.00 | 10,100.00 | 10,400.00 | 10,400.00 | 2,694 |
| 2022-03-07 | 10,050.00 | 10,350.00 | 10,000.00 | 10,100.00 | 10,100.00 | 4,737 |
| 2022-03-04 | 10,050.00 | 10,300.00 | 10,000.00 | 10,300.00 | 10,300.00 | 3,802 |
| 2022-03-03 | 10,000.00 | 10,250.00 | 10,000.00 | 10,250.00 | 10,250.00 | 2,619 |
| 2022-03-02 | 10,150.00 | 10,150.00 | 10,050.00 | 10,150.00 | 10,150.00 | 1,282 |
| 2022-02-28 | 10,350.00 | 10,350.00 | 10,350.00 | 10,350.00 | 10,350.00 | 0 |
| 2022-02-25 | 10,150.00 | 10,450.00 | 10,000.00 | 10,350.00 | 10,350.00 | 1,210 |
| 2022-02-24 | 10,050.00 | 10,650.00 | 9,930.00 | 10,100.00 | 10,100.00 | 3,270 |
| 2022-02-23 | 10,550.00 | 10,550.00 | 10,550.00 | 10,550.00 | 10,550.00 | 0 |
| 2022-02-22 | 10,550.00 | 10,550.00 | 10,550.00 | 10,550.00 | 10,550.00 | 0 |
| 2022-02-21 | 10,150.00 | 10,550.00 | 10,150.00 | 10,550.00 | 10,550.00 | 52 |
| 2022-02-18 | 10,400.00 | 10,600.00 | 10,350.00 | 10,600.00 | 10,600.00 | 431 |
| 2022-02-17 | 10,450.00 | 10,850.00 | 10,450.00 | 10,850.00 | 10,850.00 | 567 |
| 2022-02-16 | 10,800.00 | 10,800.00 | 10,400.00 | 10,750.00 | 10,750.00 | 452 |
| 2022-02-15 | 10,800.00 | 10,800.00 | 10,800.00 | 10,800.00 | 10,800.00 | 20 |
| 2022-02-14 | 10,650.00 | 10,850.00 | 10,400.00 | 10,850.00 | 10,850.00 | 445 |
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.