200580 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-21 | 8,190.00 | 8,190.00 | 8,030.00 | 8,090.00 | 8,090.00 | 350 |
| 2025-07-18 | 7,800.00 | 8,190.00 | 7,800.00 | 8,190.00 | 8,190.00 | 8 |
| 2025-07-17 | 7,930.00 | 7,930.00 | 7,800.00 | 7,920.00 | 7,920.00 | 152 |
| 2025-07-16 | 7,800.00 | 8,000.00 | 7,800.00 | 7,930.00 | 7,930.00 | 819 |
| 2025-07-15 | 7,800.00 | 7,990.00 | 7,800.00 | 7,860.00 | 7,860.00 | 827 |
| 2025-07-14 | 7,990.00 | 7,990.00 | 7,610.00 | 7,800.00 | 7,800.00 | 1,307 |
| 2025-07-11 | 8,010.00 | 8,360.00 | 7,800.00 | 7,800.00 | 7,800.00 | 85 |
| 2025-07-10 | 8,430.00 | 8,430.00 | 7,530.00 | 8,370.00 | 8,370.00 | 33 |
| 2025-07-09 | 7,790.00 | 7,990.00 | 7,520.00 | 7,800.00 | 7,800.00 | 568 |
| 2025-07-08 | 7,790.00 | 7,790.00 | 7,790.00 | 7,790.00 | 7,790.00 | 1 |
| 2025-07-07 | 7,790.00 | 7,790.00 | 7,400.00 | 7,740.00 | 7,740.00 | 9 |
| 2025-07-04 | 7,760.00 | 7,790.00 | 7,730.00 | 7,730.00 | 7,730.00 | 130 |
| 2025-07-03 | 7,300.00 | 7,800.00 | 7,250.00 | 7,780.00 | 7,780.00 | 2,350 |
| 2025-07-02 | 7,300.00 | 7,300.00 | 7,210.00 | 7,300.00 | 7,300.00 | 622 |
| 2025-07-01 | 7,210.00 | 7,300.00 | 7,210.00 | 7,300.00 | 7,300.00 | 491 |
| 2025-06-30 | 7,400.00 | 7,400.00 | 7,060.00 | 7,350.00 | 7,350.00 | 252 |
| 2025-06-27 | 7,380.00 | 7,380.00 | 7,340.00 | 7,340.00 | 7,340.00 | 140 |
| 2025-06-26 | 7,380.00 | 7,380.00 | 7,380.00 | 7,380.00 | 7,380.00 | 7 |
| 2025-06-25 | 7,390.00 | 7,390.00 | 7,340.00 | 7,380.00 | 7,380.00 | 17 |
| 2025-06-24 | 7,210.00 | 7,340.00 | 7,210.00 | 7,340.00 | 7,340.00 | 47 |
| 2025-06-23 | 7,450.00 | 7,450.00 | 7,160.00 | 7,390.00 | 7,390.00 | 429 |
| 2025-06-20 | 7,200.00 | 7,470.00 | 7,130.00 | 7,470.00 | 7,470.00 | 9,762 |
| 2025-06-19 | 7,210.00 | 7,510.00 | 7,200.00 | 7,510.00 | 7,510.00 | 797 |
| 2025-06-18 | 7,190.00 | 7,530.00 | 7,190.00 | 7,530.00 | 7,530.00 | 207 |
| 2025-06-17 | 7,200.00 | 7,200.00 | 7,190.00 | 7,190.00 | 7,190.00 | 1,054 |
| 2025-06-16 | 7,000.00 | 7,200.00 | 6,850.00 | 7,200.00 | 7,200.00 | 2,365 |
| 2025-06-13 | 7,250.00 | 7,400.00 | 7,010.00 | 7,100.00 | 7,100.00 | 4,142 |
| 2025-06-12 | 7,190.00 | 7,300.00 | 7,120.00 | 7,200.00 | 7,200.00 | 839 |
| 2025-06-11 | 7,290.00 | 7,300.00 | 7,180.00 | 7,300.00 | 7,300.00 | 69 |
| 2025-06-10 | 7,200.00 | 7,400.00 | 7,190.00 | 7,340.00 | 7,340.00 | 878 |
| 2025-06-09 | 7,100.00 | 7,390.00 | 7,020.00 | 7,240.00 | 7,240.00 | 3,292 |
| 2025-06-05 | 7,110.00 | 7,290.00 | 7,060.00 | 7,240.00 | 7,240.00 | 2,605 |
| 2025-06-04 | 7,390.00 | 7,390.00 | 7,250.00 | 7,250.00 | 7,250.00 | 2 |
| 2025-06-02 | 7,280.00 | 7,300.00 | 7,270.00 | 7,270.00 | 7,270.00 | 1,711 |
| 2025-05-30 | 7,500.00 | 7,500.00 | 7,150.00 | 7,380.00 | 7,380.00 | 1,463 |
| 2025-05-29 | 7,310.00 | 7,570.00 | 7,300.00 | 7,570.00 | 7,570.00 | 801 |
| 2025-05-28 | 7,210.00 | 7,900.00 | 7,210.00 | 7,530.00 | 7,530.00 | 669 |
| 2025-05-27 | 7,400.00 | 7,540.00 | 7,390.00 | 7,540.00 | 7,540.00 | 5,561 |
| 2025-05-26 | 7,380.00 | 7,400.00 | 7,200.00 | 7,390.00 | 7,390.00 | 3,696 |
| 2025-05-23 | 7,190.00 | 7,380.00 | 7,190.00 | 7,380.00 | 7,380.00 | 1,605 |
| 2025-05-22 | 7,100.00 | 7,190.00 | 7,100.00 | 7,180.00 | 7,180.00 | 92 |
| 2025-05-21 | 7,190.00 | 7,190.00 | 7,180.00 | 7,190.00 | 7,190.00 | 1,934 |
| 2025-05-20 | 7,320.00 | 7,320.00 | 6,800.00 | 7,200.00 | 7,200.00 | 3,540 |
| 2025-05-19 | 7,370.00 | 7,370.00 | 7,370.00 | 7,370.00 | 7,370.00 | 0 |
| 2025-05-16 | 7,520.00 | 7,520.00 | 7,200.00 | 7,370.00 | 7,370.00 | 21 |
| 2025-05-15 | 7,500.00 | 7,500.00 | 7,500.00 | 7,500.00 | 7,500.00 | 0 |
| 2025-05-14 | 7,200.00 | 7,520.00 | 7,100.00 | 7,500.00 | 7,500.00 | 1,507 |
| 2025-05-13 | 7,540.00 | 7,550.00 | 7,310.00 | 7,530.00 | 7,530.00 | 460 |
| 2025-05-12 | 7,540.00 | 7,540.00 | 7,540.00 | 7,540.00 | 7,540.00 | 0 |
| 2025-05-09 | 7,540.00 | 7,540.00 | 7,540.00 | 7,540.00 | 7,540.00 | 0 |
| 2025-05-08 | 7,540.00 | 7,540.00 | 7,540.00 | 7,540.00 | 7,540.00 | 1 |
| 2025-05-07 | 7,400.00 | 7,540.00 | 7,120.00 | 7,400.00 | 7,400.00 | 264 |
| 2025-05-02 | 7,050.00 | 7,400.00 | 7,050.00 | 7,400.00 | 7,400.00 | 1,411 |
| 2025-04-30 | 7,360.00 | 7,360.00 | 7,310.00 | 7,310.00 | 7,310.00 | 253 |
| 2025-04-29 | 7,370.00 | 7,400.00 | 7,220.00 | 7,400.00 | 7,400.00 | 955 |
| 2025-04-28 | 7,400.00 | 7,400.00 | 7,250.00 | 7,380.00 | 7,380.00 | 351 |
| 2025-04-25 | 7,550.00 | 7,550.00 | 7,400.00 | 7,470.00 | 7,470.00 | 99 |
| 2025-04-24 | 7,400.00 | 7,400.00 | 7,200.00 | 7,260.00 | 7,260.00 | 2,064 |
| 2025-04-23 | 7,330.00 | 7,340.00 | 7,220.00 | 7,250.00 | 7,250.00 | 1,263 |
| 2025-04-22 | 7,330.00 | 7,340.00 | 7,330.00 | 7,340.00 | 7,340.00 | 130 |
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.