200580 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-15 | 10,600.00 | 11,200.00 | 10,600.00 | 11,190.00 | 11,190.00 | 272 |
| 2026-07-14 | 11,150.00 | 11,150.00 | 10,500.00 | 10,600.00 | 10,600.00 | 1,838 |
| 2026-07-13 | 11,580.00 | 11,590.00 | 11,150.00 | 11,150.00 | 11,150.00 | 2,017 |
| 2026-07-10 | 11,530.00 | 11,530.00 | 11,310.00 | 11,320.00 | 11,320.00 | 317 |
| 2026-07-09 | 11,590.00 | 11,600.00 | 11,280.00 | 11,530.00 | 11,530.00 | 1,539 |
| 2026-07-08 | 11,790.00 | 11,790.00 | 11,300.00 | 11,680.00 | 11,680.00 | 554 |
| 2026-07-07 | 11,770.00 | 11,800.00 | 11,770.00 | 11,800.00 | 11,800.00 | 539 |
| 2026-07-06 | 11,840.00 | 11,840.00 | 11,240.00 | 11,800.00 | 11,800.00 | 139 |
| 2026-07-03 | 11,860.00 | 11,860.00 | 11,860.00 | 11,860.00 | 11,860.00 | 0 |
| 2026-07-02 | 11,820.00 | 11,860.00 | 11,820.00 | 11,860.00 | 11,860.00 | 881 |
| 2026-07-01 | 11,250.00 | 11,870.00 | 11,250.00 | 11,860.00 | 11,860.00 | 5 |
| 2026-06-30 | 11,940.00 | 11,940.00 | 11,940.00 | 11,940.00 | 11,940.00 | 0 |
| 2026-06-29 | 11,500.00 | 11,980.00 | 11,500.00 | 11,940.00 | 11,940.00 | 14 |
| 2026-06-26 | 11,260.00 | 11,990.00 | 11,240.00 | 11,990.00 | 11,990.00 | 4 |
| 2026-06-25 | 11,990.00 | 11,990.00 | 11,990.00 | 11,990.00 | 11,990.00 | 0 |
| 2026-06-24 | 12,380.00 | 12,380.00 | 11,090.00 | 11,990.00 | 11,990.00 | 57 |
| 2026-06-23 | 11,520.00 | 12,490.00 | 11,520.00 | 12,490.00 | 12,490.00 | 3 |
| 2026-06-22 | 11,900.00 | 11,900.00 | 11,900.00 | 11,900.00 | 11,900.00 | 0 |
| 2026-06-19 | 11,900.00 | 11,900.00 | 11,510.00 | 11,900.00 | 11,900.00 | 112 |
| 2026-06-18 | 11,620.00 | 11,930.00 | 11,600.00 | 11,910.00 | 11,910.00 | 302 |
| 2026-06-17 | 12,000.00 | 12,000.00 | 11,500.00 | 11,950.00 | 11,950.00 | 171 |
| 2026-06-16 | 11,530.00 | 11,960.00 | 11,530.00 | 11,960.00 | 11,960.00 | 61 |
| 2026-06-15 | 11,970.00 | 11,970.00 | 11,360.00 | 11,960.00 | 11,960.00 | 229 |
| 2026-06-12 | 11,770.00 | 11,970.00 | 11,770.00 | 11,970.00 | 11,970.00 | 614 |
| 2026-06-11 | 11,520.00 | 11,770.00 | 11,420.00 | 11,770.00 | 11,770.00 | 589 |
| 2026-06-10 | 11,560.00 | 12,250.00 | 11,560.00 | 11,600.00 | 11,600.00 | 565 |
| 2026-06-09 | 11,900.00 | 11,950.00 | 11,540.00 | 11,950.00 | 11,950.00 | 377 |
| 2026-06-08 | 12,000.00 | 12,000.00 | 11,520.00 | 11,520.00 | 11,520.00 | 921 |
| 2026-06-05 | 11,800.00 | 11,800.00 | 11,800.00 | 11,800.00 | 11,800.00 | 0 |
| 2026-06-04 | 11,850.00 | 12,000.00 | 11,750.00 | 11,800.00 | 11,800.00 | 878 |
| 2026-06-02 | 12,000.00 | 12,000.00 | 11,500.00 | 11,850.00 | 11,850.00 | 803 |
| 2026-06-01 | 11,770.00 | 12,000.00 | 11,620.00 | 11,990.00 | 11,990.00 | 3,236 |
| 2026-05-29 | 12,370.00 | 12,390.00 | 11,750.00 | 12,390.00 | 12,390.00 | 382 |
| 2026-05-28 | 11,700.00 | 12,380.00 | 11,660.00 | 12,370.00 | 12,370.00 | 42 |
| 2026-05-27 | 12,030.00 | 12,490.00 | 11,610.00 | 12,380.00 | 12,380.00 | 683 |
| 2026-05-26 | 12,860.00 | 12,860.00 | 12,000.00 | 12,370.00 | 12,370.00 | 176 |
| 2026-05-22 | 11,940.00 | 12,860.00 | 11,940.00 | 12,860.00 | 12,860.00 | 14,560 |
| 2026-05-21 | 11,740.00 | 11,990.00 | 11,410.00 | 11,920.00 | 11,920.00 | 564 |
| 2026-05-20 | 11,350.00 | 11,740.00 | 11,320.00 | 11,730.00 | 11,730.00 | 762 |
| 2026-05-19 | 11,790.00 | 11,790.00 | 11,500.00 | 11,750.00 | 11,750.00 | 2,886 |
| 2026-05-18 | 11,480.00 | 11,790.00 | 11,480.00 | 11,790.00 | 11,790.00 | 373 |
| 2026-05-15 | 11,680.00 | 12,000.00 | 11,230.00 | 11,790.00 | 11,790.00 | 6,702 |
| 2026-05-14 | 11,670.00 | 11,700.00 | 11,670.00 | 11,690.00 | 11,690.00 | 2,402 |
| 2026-05-13 | 11,040.00 | 11,780.00 | 10,990.00 | 11,700.00 | 11,700.00 | 1,538 |
| 2026-05-12 | 11,560.00 | 12,100.00 | 11,300.00 | 11,350.00 | 11,350.00 | 5,847 |
| 2026-05-11 | 11,850.00 | 12,250.00 | 11,600.00 | 11,840.00 | 11,840.00 | 4,635 |
| 2026-05-08 | 12,050.00 | 12,240.00 | 12,000.00 | 12,000.00 | 12,000.00 | 700 |
| 2026-05-07 | 12,260.00 | 12,260.00 | 11,870.00 | 12,060.00 | 12,060.00 | 3,369 |
| 2026-05-06 | 12,000.00 | 12,120.00 | 12,000.00 | 12,100.00 | 12,100.00 | 1,513 |
| 2026-05-04 | 12,240.00 | 12,240.00 | 11,900.00 | 12,140.00 | 12,140.00 | 1,084 |
| 2026-04-30 | 12,050.00 | 12,350.00 | 11,990.00 | 12,240.00 | 12,240.00 | 1,135 |
| 2026-04-29 | 12,110.00 | 12,490.00 | 12,100.00 | 12,390.00 | 12,390.00 | 1,862 |
| 2026-04-28 | 12,390.00 | 12,470.00 | 12,070.00 | 12,310.00 | 12,310.00 | 29 |
| 2026-04-27 | 12,500.00 | 12,990.00 | 12,000.00 | 12,470.00 | 12,470.00 | 1,049 |
| 2026-04-24 | 12,140.00 | 12,700.00 | 12,130.00 | 12,300.00 | 12,300.00 | 35 |
| 2026-04-23 | 12,370.00 | 12,400.00 | 12,000.00 | 12,370.00 | 12,370.00 | 6,461 |
| 2026-04-22 | 12,730.00 | 12,740.00 | 12,000.00 | 12,120.00 | 12,120.00 | 808 |
| 2026-04-21 | 12,170.00 | 12,800.00 | 12,110.00 | 12,760.00 | 12,760.00 | 5,683 |
| 2026-04-20 | 12,150.00 | 12,190.00 | 12,150.00 | 12,180.00 | 12,180.00 | 2,357 |
← NewerPage 2 of 2 · 119 trading days
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.