200580 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-16 | 11,950.00 | 11,950.00 | 11,850.00 | 11,860.00 | 11,860.00 | 91 |
| 2026-01-15 | 11,350.00 | 11,900.00 | 11,350.00 | 11,880.00 | 11,880.00 | 308 |
| 2026-01-14 | 11,440.00 | 11,460.00 | 11,200.00 | 11,360.00 | 11,360.00 | 470 |
| 2026-01-13 | 11,430.00 | 11,650.00 | 11,220.00 | 11,360.00 | 11,360.00 | 343 |
| 2026-01-12 | 11,990.00 | 11,990.00 | 11,120.00 | 11,200.00 | 11,200.00 | 501 |
| 2026-01-09 | 11,500.00 | 11,500.00 | 11,020.00 | 11,410.00 | 11,410.00 | 134 |
| 2026-01-08 | 11,500.00 | 11,500.00 | 11,050.00 | 11,390.00 | 11,390.00 | 258 |
| 2026-01-07 | 11,440.00 | 11,440.00 | 11,080.00 | 11,400.00 | 11,400.00 | 1,536 |
| 2026-01-06 | 11,440.00 | 11,440.00 | 11,440.00 | 11,440.00 | 11,440.00 | 191 |
| 2026-01-05 | 11,500.00 | 11,500.00 | 11,000.00 | 11,430.00 | 11,430.00 | 475 |
| 2026-01-02 | 11,240.00 | 11,500.00 | 11,000.00 | 11,430.00 | 11,430.00 | 7,611 |
| 2025-12-30 | 11,340.00 | 11,340.00 | 11,270.00 | 11,270.00 | 11,270.00 | 190 |
| 2025-12-29 | 10,700.00 | 10,990.00 | 10,670.00 | 10,950.00 | 10,950.00 | 585 |
| 2025-12-26 | 11,000.00 | 11,500.00 | 10,900.00 | 10,900.00 | 10,900.00 | 399 |
| 2025-12-24 | 10,800.00 | 10,900.00 | 10,560.00 | 10,850.00 | 10,850.00 | 212 |
| 2025-12-23 | 10,930.00 | 10,930.00 | 10,930.00 | 10,930.00 | 10,930.00 | 70 |
| 2025-12-22 | 10,450.00 | 10,980.00 | 10,370.00 | 10,930.00 | 10,930.00 | 1,742 |
| 2025-12-19 | 10,790.00 | 10,880.00 | 10,700.00 | 10,870.00 | 10,870.00 | 1,442 |
| 2025-12-18 | 10,850.00 | 10,850.00 | 10,330.00 | 10,820.00 | 10,820.00 | 94 |
| 2025-12-17 | 10,620.00 | 10,630.00 | 10,320.00 | 10,620.00 | 10,620.00 | 560 |
| 2025-12-16 | 10,430.00 | 10,880.00 | 10,260.00 | 10,650.00 | 10,650.00 | 255 |
| 2025-12-15 | 10,470.00 | 10,890.00 | 10,470.00 | 10,650.00 | 10,650.00 | 40 |
| 2025-12-12 | 10,430.00 | 10,470.00 | 10,180.00 | 10,470.00 | 10,470.00 | 613 |
| 2025-12-11 | 10,390.00 | 10,440.00 | 10,180.00 | 10,300.00 | 10,300.00 | 4,318 |
| 2025-12-10 | 10,110.00 | 10,480.00 | 10,040.00 | 10,400.00 | 10,400.00 | 875 |
| 2025-12-09 | 10,520.00 | 10,980.00 | 10,000.00 | 10,650.00 | 10,650.00 | 1,218 |
| 2025-12-08 | 10,790.00 | 11,000.00 | 10,520.00 | 10,900.00 | 10,900.00 | 481 |
| 2025-12-05 | 10,880.00 | 10,900.00 | 10,480.00 | 10,880.00 | 10,880.00 | 993 |
| 2025-12-04 | 10,950.00 | 10,950.00 | 10,900.00 | 10,900.00 | 10,900.00 | 81 |
| 2025-12-03 | 10,400.00 | 10,890.00 | 10,360.00 | 10,840.00 | 10,840.00 | 1,152 |
| 2025-12-02 | 10,500.00 | 10,900.00 | 10,500.00 | 10,890.00 | 10,890.00 | 764 |
| 2025-12-01 | 10,500.00 | 10,500.00 | 10,000.00 | 10,490.00 | 10,490.00 | 305 |
| 2025-11-28 | 10,500.00 | 10,500.00 | 10,490.00 | 10,500.00 | 10,500.00 | 146 |
| 2025-11-27 | 10,500.00 | 10,700.00 | 10,500.00 | 10,500.00 | 10,500.00 | 293 |
| 2025-11-26 | 10,480.00 | 10,480.00 | 10,230.00 | 10,470.00 | 10,470.00 | 454 |
| 2025-11-25 | 9,930.00 | 10,500.00 | 9,930.00 | 10,490.00 | 10,490.00 | 942 |
| 2025-11-24 | 10,500.00 | 10,850.00 | 10,020.00 | 10,690.00 | 10,690.00 | 360 |
| 2025-11-21 | 10,610.00 | 10,610.00 | 10,030.00 | 10,030.00 | 10,030.00 | 316 |
| 2025-11-20 | 10,990.00 | 11,000.00 | 10,610.00 | 10,860.00 | 10,860.00 | 136 |
| 2025-11-19 | 11,500.00 | 11,500.00 | 10,300.00 | 11,000.00 | 11,000.00 | 104 |
| 2025-11-18 | 11,100.00 | 11,100.00 | 10,050.00 | 11,080.00 | 11,080.00 | 1,199 |
| 2025-11-17 | 11,260.00 | 11,260.00 | 11,230.00 | 11,250.00 | 11,250.00 | 470 |
| 2025-11-14 | 11,270.00 | 11,490.00 | 10,500.00 | 11,260.00 | 11,260.00 | 1,294 |
| 2025-11-13 | 9,920.00 | 11,360.00 | 9,600.00 | 11,270.00 | 11,270.00 | 687 |
| 2025-11-12 | 9,900.00 | 10,360.00 | 9,900.00 | 10,340.00 | 10,340.00 | 1,102 |
| 2025-11-11 | 10,000.00 | 10,920.00 | 9,810.00 | 10,300.00 | 10,300.00 | 1,244 |
| 2025-11-10 | 10,100.00 | 10,100.00 | 9,790.00 | 10,000.00 | 10,000.00 | 1,452 |
| 2025-11-07 | 10,100.00 | 10,100.00 | 10,020.00 | 10,100.00 | 10,100.00 | 372 |
| 2025-11-06 | 10,490.00 | 10,490.00 | 10,030.00 | 10,390.00 | 10,390.00 | 143 |
| 2025-11-05 | 10,950.00 | 10,950.00 | 10,490.00 | 10,490.00 | 10,490.00 | 778 |
| 2025-11-04 | 10,950.00 | 10,950.00 | 10,900.00 | 10,900.00 | 10,900.00 | 428 |
| 2025-11-03 | 11,240.00 | 11,240.00 | 10,620.00 | 10,850.00 | 10,850.00 | 497 |
| 2025-10-31 | 11,390.00 | 11,390.00 | 10,840.00 | 11,000.00 | 11,000.00 | 1,186 |
| 2025-10-30 | 11,380.00 | 11,380.00 | 10,860.00 | 11,320.00 | 11,320.00 | 172 |
| 2025-10-29 | 11,380.00 | 11,380.00 | 10,990.00 | 10,990.00 | 10,990.00 | 45 |
| 2025-10-28 | 11,370.00 | 11,370.00 | 11,000.00 | 11,280.00 | 11,280.00 | 310 |
| 2025-10-27 | 11,480.00 | 11,480.00 | 10,750.00 | 11,350.00 | 11,350.00 | 852 |
| 2025-10-24 | 11,450.00 | 11,450.00 | 11,000.00 | 11,350.00 | 11,350.00 | 670 |
| 2025-10-23 | 11,450.00 | 11,450.00 | 11,000.00 | 11,390.00 | 11,390.00 | 70 |
| 2025-10-22 | 11,900.00 | 11,900.00 | 10,980.00 | 10,980.00 | 10,980.00 | 1,037 |
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.