200580 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-11 | 10,550.00 | 11,000.00 | 10,550.00 | 11,000.00 | 11,000.00 | 9 |
| 2022-02-10 | 10,500.00 | 11,100.00 | 10,500.00 | 11,000.00 | 11,000.00 | 5 |
| 2022-02-09 | 10,900.00 | 10,900.00 | 10,900.00 | 10,900.00 | 10,900.00 | 0 |
| 2022-02-08 | 10,900.00 | 10,900.00 | 10,900.00 | 10,900.00 | 10,900.00 | 0 |
| 2022-02-07 | 11,000.00 | 11,000.00 | 10,900.00 | 10,900.00 | 10,900.00 | 23 |
| 2022-02-04 | 10,500.00 | 11,000.00 | 10,500.00 | 11,000.00 | 11,000.00 | 1,129 |
| 2022-02-03 | 10,500.00 | 10,500.00 | 10,450.00 | 10,500.00 | 10,500.00 | 232 |
| 2022-01-28 | 10,050.00 | 10,300.00 | 10,050.00 | 10,150.00 | 10,150.00 | 191 |
| 2022-01-27 | 10,300.00 | 10,450.00 | 10,000.00 | 10,000.00 | 10,000.00 | 3,490 |
| 2022-01-26 | 9,990.00 | 9,990.00 | 9,990.00 | 9,990.00 | 9,990.00 | 0 |
| 2022-01-25 | 10,200.00 | 10,200.00 | 9,990.00 | 9,990.00 | 9,990.00 | 2,454 |
| 2022-01-24 | 9,900.00 | 10,000.00 | 9,900.00 | 9,990.00 | 9,990.00 | 1,328 |
| 2022-01-21 | 9,930.00 | 10,250.00 | 9,930.00 | 10,250.00 | 10,250.00 | 2 |
| 2022-01-20 | 10,400.00 | 10,400.00 | 9,900.00 | 10,400.00 | 10,400.00 | 1,259 |
| 2022-01-19 | 9,860.00 | 10,000.00 | 9,860.00 | 10,000.00 | 10,000.00 | 1,121 |
| 2022-01-18 | 10,050.00 | 10,250.00 | 9,920.00 | 10,250.00 | 10,250.00 | 1,686 |
| 2022-01-17 | 10,300.00 | 10,300.00 | 10,300.00 | 10,300.00 | 10,300.00 | 3 |
| 2022-01-14 | 10,200.00 | 10,200.00 | 10,000.00 | 10,150.00 | 10,150.00 | 7,050 |
| 2022-01-13 | 10,300.00 | 10,300.00 | 10,050.00 | 10,300.00 | 10,300.00 | 3,214 |
| 2022-01-12 | 10,550.00 | 10,550.00 | 10,000.00 | 10,150.00 | 10,150.00 | 17,251 |
| 2022-01-11 | 11,000.00 | 11,000.00 | 10,300.00 | 10,550.00 | 10,550.00 | 2,902 |
| 2022-01-10 | 10,300.00 | 10,600.00 | 10,300.00 | 10,600.00 | 10,600.00 | 1,478 |
| 2022-01-07 | 10,650.00 | 10,850.00 | 10,450.00 | 10,700.00 | 10,700.00 | 1,795 |
| 2022-01-06 | 10,600.00 | 10,750.00 | 10,600.00 | 10,650.00 | 10,650.00 | 1,703 |
| 2022-01-05 | 10,700.00 | 10,800.00 | 10,550.00 | 10,750.00 | 10,750.00 | 2,933 |
| 2022-01-04 | 10,700.00 | 11,000.00 | 10,700.00 | 10,950.00 | 10,950.00 | 3,646 |
| 2021-12-30 | 11,150.00 | 11,150.00 | 10,900.00 | 10,900.00 | 10,900.00 | 55 |
| 2021-12-29 | 11,100.00 | 11,100.00 | 10,700.00 | 11,050.00 | 11,050.00 | 1,196 |
| 2021-12-28 | 10,700.00 | 11,050.00 | 10,700.00 | 11,000.00 | 11,000.00 | 666 |
| 2021-12-27 | 10,900.00 | 10,900.00 | 10,700.00 | 10,900.00 | 10,900.00 | 577 |
| 2021-12-24 | 10,700.00 | 10,900.00 | 10,500.00 | 10,900.00 | 10,900.00 | 1,201 |
| 2021-12-23 | 10,600.00 | 10,900.00 | 10,600.00 | 10,900.00 | 10,900.00 | 504 |
| 2021-12-22 | 10,950.00 | 10,950.00 | 10,500.00 | 10,850.00 | 10,850.00 | 1,250 |
| 2021-12-21 | 10,900.00 | 11,050.00 | 10,800.00 | 11,050.00 | 11,050.00 | 817 |
| 2021-12-20 | 10,800.00 | 11,050.00 | 10,700.00 | 10,950.00 | 10,950.00 | 1,743 |
| 2021-12-17 | 11,200.00 | 11,200.00 | 10,900.00 | 11,150.00 | 11,150.00 | 271 |
| 2021-12-16 | 11,200.00 | 11,200.00 | 11,150.00 | 11,200.00 | 11,200.00 | 20 |
| 2021-12-15 | 11,200.00 | 11,200.00 | 10,950.00 | 11,200.00 | 11,200.00 | 19 |
| 2021-12-14 | 11,150.00 | 11,200.00 | 11,150.00 | 11,200.00 | 11,200.00 | 1,350 |
| 2021-12-13 | 11,150.00 | 11,150.00 | 10,950.00 | 11,150.00 | 11,150.00 | 296 |
| 2021-12-10 | 11,000.00 | 11,150.00 | 11,000.00 | 11,150.00 | 11,150.00 | 1,020 |
| 2021-12-09 | 11,200.00 | 11,200.00 | 11,150.00 | 11,150.00 | 11,150.00 | 1,042 |
| 2021-12-08 | 11,200.00 | 11,250.00 | 11,150.00 | 11,150.00 | 11,150.00 | 3,512 |
| 2021-12-07 | 11,150.00 | 11,350.00 | 11,150.00 | 11,200.00 | 11,200.00 | 1,701 |
| 2021-12-06 | 11,150.00 | 11,200.00 | 11,050.00 | 11,150.00 | 11,150.00 | 1,507 |
| 2021-12-03 | 11,200.00 | 11,450.00 | 11,200.00 | 11,200.00 | 11,200.00 | 1,592 |
| 2021-12-02 | 11,100.00 | 11,450.00 | 11,100.00 | 11,400.00 | 11,400.00 | 565 |
| 2021-12-01 | 11,200.00 | 11,250.00 | 10,700.00 | 10,850.00 | 10,850.00 | 1,868 |
| 2021-11-30 | 11,350.00 | 11,350.00 | 11,050.00 | 11,050.00 | 11,050.00 | 1,375 |
| 2021-11-29 | 11,050.00 | 11,450.00 | 11,050.00 | 11,400.00 | 11,400.00 | 1,227 |
| 2021-11-26 | 11,650.00 | 11,650.00 | 11,550.00 | 11,550.00 | 11,550.00 | 270 |
| 2021-11-25 | 11,700.00 | 11,700.00 | 11,450.00 | 11,700.00 | 11,700.00 | 2,383 |
| 2021-11-24 | 11,500.00 | 12,000.00 | 11,500.00 | 11,750.00 | 11,750.00 | 2,182 |
| 2021-11-23 | 11,800.00 | 12,000.00 | 11,800.00 | 12,000.00 | 12,000.00 | 631 |
| 2021-11-22 | 12,000.00 | 12,000.00 | 11,350.00 | 11,500.00 | 11,500.00 | 4,885 |
| 2021-11-19 | 11,750.00 | 12,350.00 | 11,750.00 | 12,000.00 | 12,000.00 | 1,128 |
| 2021-11-18 | 11,750.00 | 11,750.00 | 11,750.00 | 11,750.00 | 11,750.00 | 10 |
| 2021-11-17 | 11,500.00 | 11,600.00 | 11,500.00 | 11,600.00 | 11,600.00 | 967 |
| 2021-11-16 | 11,500.00 | 11,500.00 | 11,400.00 | 11,500.00 | 11,500.00 | 1,111 |
| 2021-11-15 | 11,600.00 | 11,600.00 | 11,100.00 | 11,600.00 | 11,600.00 | 2,358 |
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.