200580 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-21 | 11,900.00 | 11,900.00 | 10,680.00 | 11,480.00 | 11,480.00 | 722 |
| 2025-10-20 | 10,980.00 | 11,500.00 | 10,980.00 | 11,400.00 | 11,400.00 | 113 |
| 2025-10-17 | 11,930.00 | 11,930.00 | 9,830.00 | 10,900.00 | 10,900.00 | 5,874 |
| 2025-10-16 | 11,940.00 | 11,940.00 | 11,010.00 | 11,270.00 | 11,270.00 | 1,758 |
| 2025-10-15 | 11,950.00 | 11,960.00 | 11,200.00 | 11,300.00 | 11,300.00 | 11,817 |
| 2025-10-14 | 12,190.00 | 12,190.00 | 11,500.00 | 12,010.00 | 12,010.00 | 4,653 |
| 2025-10-13 | 12,000.00 | 12,250.00 | 11,900.00 | 12,000.00 | 12,000.00 | 741 |
| 2025-10-10 | 12,210.00 | 12,220.00 | 12,000.00 | 12,190.00 | 12,190.00 | 1,234 |
| 2025-10-02 | 12,380.00 | 12,380.00 | 11,600.00 | 12,320.00 | 12,320.00 | 2,935 |
| 2025-10-01 | 11,650.00 | 12,000.00 | 11,540.00 | 11,800.00 | 11,800.00 | 1,278 |
| 2025-09-30 | 12,400.00 | 12,400.00 | 11,710.00 | 12,090.00 | 12,090.00 | 4,386 |
| 2025-09-29 | 12,180.00 | 12,430.00 | 12,100.00 | 12,100.00 | 12,100.00 | 312 |
| 2025-09-26 | 11,500.00 | 12,430.00 | 11,500.00 | 12,180.00 | 12,180.00 | 1,289 |
| 2025-09-25 | 12,160.00 | 12,250.00 | 10,540.00 | 12,200.00 | 12,200.00 | 6,755 |
| 2025-09-24 | 12,900.00 | 13,000.00 | 12,200.00 | 12,400.00 | 12,400.00 | 2,940 |
| 2025-09-23 | 12,880.00 | 13,400.00 | 12,500.00 | 12,890.00 | 12,890.00 | 11,428 |
| 2025-09-22 | 11,000.00 | 12,580.00 | 11,000.00 | 12,580.00 | 12,580.00 | 15,137 |
| 2025-09-19 | 9,770.00 | 9,770.00 | 9,770.00 | 9,770.00 | 9,770.00 | 0 |
| 2025-09-18 | 9,590.00 | 9,900.00 | 9,590.00 | 9,770.00 | 9,770.00 | 1,967 |
| 2025-09-17 | 9,600.00 | 9,600.00 | 9,370.00 | 9,530.00 | 9,530.00 | 645 |
| 2025-09-16 | 9,550.00 | 9,630.00 | 9,360.00 | 9,500.00 | 9,500.00 | 442 |
| 2025-09-15 | 9,590.00 | 9,590.00 | 9,540.00 | 9,550.00 | 9,550.00 | 1,281 |
| 2025-09-12 | 9,590.00 | 9,590.00 | 9,300.00 | 9,440.00 | 9,440.00 | 1,602 |
| 2025-09-11 | 9,350.00 | 9,440.00 | 9,200.00 | 9,400.00 | 9,400.00 | 4,344 |
| 2025-09-10 | 9,450.00 | 9,450.00 | 9,190.00 | 9,340.00 | 9,340.00 | 3,238 |
| 2025-09-09 | 9,500.00 | 9,500.00 | 9,220.00 | 9,360.00 | 9,360.00 | 3,096 |
| 2025-09-08 | 9,490.00 | 9,490.00 | 9,300.00 | 9,340.00 | 9,340.00 | 591 |
| 2025-09-05 | 9,300.00 | 9,400.00 | 9,300.00 | 9,340.00 | 9,340.00 | 100 |
| 2025-09-04 | 9,250.00 | 9,400.00 | 9,140.00 | 9,270.00 | 9,270.00 | 1,391 |
| 2025-09-03 | 9,350.00 | 9,400.00 | 9,250.00 | 9,350.00 | 9,350.00 | 1,081 |
| 2025-09-02 | 9,350.00 | 9,350.00 | 9,220.00 | 9,350.00 | 9,350.00 | 863 |
| 2025-09-01 | 9,200.00 | 9,350.00 | 9,200.00 | 9,320.00 | 9,320.00 | 1,138 |
| 2025-08-29 | 9,260.00 | 9,390.00 | 9,000.00 | 9,190.00 | 9,190.00 | 771 |
| 2025-08-28 | 9,390.00 | 9,390.00 | 9,060.00 | 9,260.00 | 9,260.00 | 419 |
| 2025-08-27 | 9,200.00 | 9,390.00 | 9,000.00 | 9,250.00 | 9,250.00 | 1,763 |
| 2025-08-26 | 9,130.00 | 9,130.00 | 9,130.00 | 9,130.00 | 9,130.00 | 51 |
| 2025-08-25 | 8,810.00 | 9,150.00 | 8,810.00 | 9,140.00 | 9,140.00 | 26 |
| 2025-08-22 | 9,150.00 | 9,150.00 | 9,150.00 | 9,150.00 | 9,150.00 | 4 |
| 2025-08-21 | 8,800.00 | 9,200.00 | 8,770.00 | 9,150.00 | 9,150.00 | 4,093 |
| 2025-08-20 | 8,780.00 | 8,800.00 | 8,400.00 | 8,760.00 | 8,760.00 | 810 |
| 2025-08-19 | 8,800.00 | 8,900.00 | 8,410.00 | 8,610.00 | 8,610.00 | 2,198 |
| 2025-08-18 | 8,200.00 | 8,800.00 | 8,000.00 | 8,700.00 | 8,700.00 | 6,089 |
| 2025-08-14 | 8,150.00 | 8,150.00 | 7,800.00 | 8,050.00 | 8,050.00 | 161 |
| 2025-08-13 | 7,990.00 | 8,000.00 | 7,850.00 | 7,970.00 | 7,970.00 | 416 |
| 2025-08-12 | 7,920.00 | 7,970.00 | 7,920.00 | 7,970.00 | 7,970.00 | 1,180 |
| 2025-08-11 | 7,980.00 | 7,980.00 | 7,770.00 | 7,920.00 | 7,920.00 | 551 |
| 2025-08-08 | 7,960.00 | 7,970.00 | 7,750.00 | 7,960.00 | 7,960.00 | 790 |
| 2025-08-07 | 8,000.00 | 8,300.00 | 7,730.00 | 7,990.00 | 7,990.00 | 206 |
| 2025-08-06 | 7,710.00 | 7,970.00 | 7,710.00 | 7,950.00 | 7,950.00 | 588 |
| 2025-08-05 | 7,980.00 | 7,990.00 | 7,950.00 | 7,960.00 | 7,960.00 | 301 |
| 2025-08-04 | 7,910.00 | 7,940.00 | 7,910.00 | 7,940.00 | 7,940.00 | 942 |
| 2025-08-01 | 7,990.00 | 8,290.00 | 7,700.00 | 7,960.00 | 7,960.00 | 638 |
| 2025-07-31 | 7,990.00 | 7,990.00 | 7,800.00 | 7,980.00 | 7,980.00 | 1,183 |
| 2025-07-30 | 7,630.00 | 8,000.00 | 7,630.00 | 7,970.00 | 7,970.00 | 958 |
| 2025-07-29 | 7,530.00 | 7,990.00 | 7,530.00 | 7,990.00 | 7,990.00 | 491 |
| 2025-07-28 | 7,600.00 | 7,800.00 | 7,600.00 | 7,770.00 | 7,770.00 | 212 |
| 2025-07-25 | 7,990.00 | 7,990.00 | 7,950.00 | 7,950.00 | 7,950.00 | 17 |
| 2025-07-24 | 7,810.00 | 8,170.00 | 7,700.00 | 7,790.00 | 7,790.00 | 1,657 |
| 2025-07-23 | 8,030.00 | 8,160.00 | 8,030.00 | 8,160.00 | 8,160.00 | 35 |
| 2025-07-22 | 8,190.00 | 8,190.00 | 8,180.00 | 8,180.00 | 8,180.00 | 27 |
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.