200580 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-16 | 11,160.00 | 11,850.00 | 11,160.00 | 11,800.00 | 11,800.00 | 3,277 |
| 2026-04-15 | 11,630.00 | 11,630.00 | 11,150.00 | 11,360.00 | 11,360.00 | 2,394 |
| 2026-04-14 | 11,620.00 | 11,620.00 | 11,260.00 | 11,480.00 | 11,480.00 | 2,812 |
| 2026-04-13 | 11,960.00 | 12,200.00 | 11,150.00 | 11,410.00 | 11,410.00 | 1,313 |
| 2026-04-10 | 11,510.00 | 12,000.00 | 11,160.00 | 11,960.00 | 11,960.00 | 435 |
| 2026-04-09 | 12,090.00 | 12,090.00 | 12,090.00 | 12,090.00 | 12,090.00 | 0 |
| 2026-04-08 | 12,190.00 | 12,190.00 | 12,090.00 | 12,090.00 | 12,090.00 | 25 |
| 2026-04-07 | 11,520.00 | 11,990.00 | 11,520.00 | 11,990.00 | 11,990.00 | 2 |
| 2026-04-06 | 11,530.00 | 12,180.00 | 11,500.00 | 12,000.00 | 12,000.00 | 57 |
| 2026-04-03 | 11,950.00 | 12,500.00 | 11,950.00 | 12,000.00 | 12,000.00 | 3,230 |
| 2026-04-02 | 11,240.00 | 12,200.00 | 11,160.00 | 12,000.00 | 12,000.00 | 1,367 |
| 2026-04-01 | 11,010.00 | 11,250.00 | 11,010.00 | 11,250.00 | 11,250.00 | 172 |
| 2026-03-31 | 11,120.00 | 11,300.00 | 11,110.00 | 11,290.00 | 11,290.00 | 225 |
| 2026-03-30 | 11,200.00 | 11,300.00 | 11,200.00 | 11,240.00 | 11,240.00 | 178 |
| 2026-03-27 | 11,190.00 | 11,190.00 | 11,150.00 | 11,190.00 | 11,190.00 | 126 |
| 2026-03-26 | 11,300.00 | 11,400.00 | 11,120.00 | 11,340.00 | 11,340.00 | 1,498 |
| 2026-03-25 | 11,260.00 | 11,500.00 | 11,160.00 | 11,160.00 | 11,160.00 | 600 |
| 2026-03-24 | 11,120.00 | 11,390.00 | 11,120.00 | 11,390.00 | 11,390.00 | 7 |
| 2026-03-23 | 11,400.00 | 11,400.00 | 11,120.00 | 11,360.00 | 11,360.00 | 1,089 |
| 2026-03-20 | 11,300.00 | 11,940.00 | 11,300.00 | 11,390.00 | 11,390.00 | 1,583 |
| 2026-03-19 | 11,350.00 | 11,350.00 | 11,250.00 | 11,310.00 | 11,310.00 | 169 |
| 2026-03-18 | 11,150.00 | 11,590.00 | 10,960.00 | 11,370.00 | 11,370.00 | 5,005 |
| 2026-03-17 | 11,500.00 | 11,980.00 | 11,120.00 | 11,120.00 | 11,120.00 | 1,196 |
| 2026-03-16 | 11,800.00 | 11,800.00 | 10,970.00 | 11,730.00 | 11,730.00 | 1,899 |
| 2026-03-13 | 11,450.00 | 11,450.00 | 11,000.00 | 11,400.00 | 11,400.00 | 1,002 |
| 2026-03-12 | 11,060.00 | 11,260.00 | 11,000.00 | 11,200.00 | 11,200.00 | 331 |
| 2026-03-11 | 11,450.00 | 11,450.00 | 11,450.00 | 11,450.00 | 11,450.00 | 1 |
| 2026-03-10 | 11,000.00 | 11,210.00 | 10,820.00 | 11,000.00 | 11,000.00 | 598 |
| 2026-03-09 | 11,900.00 | 11,900.00 | 10,310.00 | 11,250.00 | 11,250.00 | 1,046 |
| 2026-03-06 | 11,900.00 | 11,900.00 | 11,050.00 | 11,800.00 | 11,800.00 | 122 |
| 2026-03-05 | 11,000.00 | 11,500.00 | 11,000.00 | 11,420.00 | 11,420.00 | 630 |
| 2026-03-04 | 10,900.00 | 11,170.00 | 10,510.00 | 11,000.00 | 11,000.00 | 881 |
| 2026-03-03 | 11,970.00 | 11,970.00 | 10,670.00 | 11,000.00 | 11,000.00 | 5,681 |
| 2026-02-27 | 12,100.00 | 12,360.00 | 11,570.00 | 11,760.00 | 11,760.00 | 2,351 |
| 2026-02-26 | 12,480.00 | 12,480.00 | 11,620.00 | 11,820.00 | 11,820.00 | 4,037 |
| 2026-02-25 | 12,290.00 | 12,500.00 | 12,010.00 | 12,260.00 | 12,260.00 | 8,726 |
| 2026-02-24 | 12,290.00 | 12,290.00 | 11,800.00 | 12,000.00 | 12,000.00 | 538 |
| 2026-02-23 | 12,300.00 | 12,300.00 | 12,000.00 | 12,100.00 | 12,100.00 | 1,402 |
| 2026-02-20 | 12,490.00 | 12,490.00 | 12,230.00 | 12,290.00 | 12,290.00 | 745 |
| 2026-02-19 | 12,900.00 | 13,000.00 | 12,350.00 | 12,380.00 | 12,380.00 | 2,289 |
| 2026-02-13 | 12,440.00 | 12,600.00 | 11,750.00 | 12,490.00 | 12,490.00 | 3,536 |
| 2026-02-12 | 12,490.00 | 12,490.00 | 12,340.00 | 12,350.00 | 12,350.00 | 321 |
| 2026-02-11 | 11,570.00 | 12,000.00 | 11,550.00 | 11,990.00 | 11,990.00 | 4,695 |
| 2026-02-10 | 11,690.00 | 11,690.00 | 11,200.00 | 11,640.00 | 11,640.00 | 1,103 |
| 2026-02-09 | 11,490.00 | 11,780.00 | 11,230.00 | 11,600.00 | 11,600.00 | 1,234 |
| 2026-02-06 | 11,480.00 | 11,480.00 | 11,000.00 | 11,450.00 | 11,450.00 | 864 |
| 2026-02-05 | 11,500.00 | 11,500.00 | 11,000.00 | 11,480.00 | 11,480.00 | 270 |
| 2026-02-04 | 11,050.00 | 11,780.00 | 11,050.00 | 11,500.00 | 11,500.00 | 4,359 |
| 2026-02-03 | 11,490.00 | 11,490.00 | 11,000.00 | 11,300.00 | 11,300.00 | 4,809 |
| 2026-02-02 | 11,440.00 | 11,500.00 | 10,600.00 | 11,500.00 | 11,500.00 | 5,105 |
| 2026-01-30 | 11,490.00 | 11,490.00 | 11,440.00 | 11,450.00 | 11,450.00 | 111 |
| 2026-01-29 | 11,490.00 | 11,490.00 | 11,350.00 | 11,400.00 | 11,400.00 | 652 |
| 2026-01-28 | 11,350.00 | 11,350.00 | 10,490.00 | 11,280.00 | 11,280.00 | 10,709 |
| 2026-01-27 | 11,390.00 | 11,400.00 | 11,350.00 | 11,360.00 | 11,360.00 | 539 |
| 2026-01-26 | 10,990.00 | 11,400.00 | 10,900.00 | 11,380.00 | 11,380.00 | 440 |
| 2026-01-23 | 11,390.00 | 11,390.00 | 10,510.00 | 11,250.00 | 11,250.00 | 3,280 |
| 2026-01-22 | 11,140.00 | 11,690.00 | 10,510.00 | 11,410.00 | 11,410.00 | 1,768 |
| 2026-01-21 | 11,800.00 | 11,840.00 | 11,610.00 | 11,690.00 | 11,690.00 | 60 |
| 2026-01-20 | 11,370.00 | 11,870.00 | 11,360.00 | 11,390.00 | 11,390.00 | 112 |
| 2026-01-19 | 11,950.00 | 11,950.00 | 11,440.00 | 11,880.00 | 11,880.00 | 128 |
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.