200580 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-21 | 7,200.00 | 7,340.00 | 7,200.00 | 7,340.00 | 7,340.00 | 729 |
| 2025-04-18 | 7,550.00 | 7,550.00 | 7,330.00 | 7,360.00 | 7,360.00 | 790 |
| 2025-04-17 | 7,410.00 | 7,670.00 | 7,050.00 | 7,600.00 | 7,600.00 | 2,269 |
| 2025-04-16 | 8,190.00 | 8,190.00 | 7,000.00 | 7,800.00 | 7,800.00 | 10,322 |
| 2025-04-15 | 7,800.00 | 8,070.00 | 7,800.00 | 8,040.00 | 8,040.00 | 116 |
| 2025-04-14 | 7,800.00 | 8,100.00 | 7,800.00 | 8,090.00 | 8,090.00 | 367 |
| 2025-04-11 | 8,160.00 | 8,170.00 | 7,810.00 | 8,170.00 | 8,170.00 | 508 |
| 2025-04-10 | 7,800.00 | 8,190.00 | 7,800.00 | 8,180.00 | 8,180.00 | 1,344 |
| 2025-04-09 | 7,800.00 | 8,090.00 | 7,600.00 | 8,090.00 | 8,090.00 | 1,011 |
| 2025-04-08 | 8,190.00 | 8,190.00 | 8,190.00 | 8,190.00 | 8,190.00 | 0 |
| 2025-04-07 | 8,190.00 | 8,190.00 | 8,190.00 | 8,190.00 | 8,190.00 | 1 |
| 2025-04-04 | 8,390.00 | 8,390.00 | 7,810.00 | 7,990.00 | 7,990.00 | 2,061 |
| 2025-04-03 | 8,390.00 | 8,390.00 | 8,000.00 | 8,150.00 | 8,150.00 | 679 |
| 2025-04-02 | 8,190.00 | 8,390.00 | 7,800.00 | 8,380.00 | 8,380.00 | 999 |
| 2025-04-01 | 8,200.00 | 8,200.00 | 8,200.00 | 8,200.00 | 8,200.00 | 1 |
| 2025-03-31 | 8,000.00 | 8,400.00 | 7,900.00 | 7,900.00 | 7,900.00 | 1,686 |
| 2025-03-28 | 8,200.00 | 8,200.00 | 8,200.00 | 8,200.00 | 8,200.00 | 0 |
| 2025-03-27 | 7,850.00 | 8,200.00 | 7,850.00 | 8,200.00 | 8,200.00 | 106 |
| 2025-03-26 | 8,200.00 | 8,400.00 | 8,000.00 | 8,200.00 | 8,200.00 | 1,074 |
| 2025-03-25 | 8,200.00 | 8,200.00 | 8,000.00 | 8,200.00 | 8,200.00 | 127 |
| 2025-03-24 | 8,000.00 | 8,200.00 | 7,990.00 | 8,010.00 | 8,010.00 | 46,925 |
| 2025-03-21 | 7,800.00 | 7,990.00 | 7,800.00 | 7,990.00 | 7,990.00 | 555 |
| 2025-03-20 | 7,590.00 | 7,790.00 | 7,450.00 | 7,790.00 | 7,790.00 | 594 |
| 2025-03-19 | 7,450.00 | 7,590.00 | 7,450.00 | 7,590.00 | 7,590.00 | 201 |
| 2025-03-18 | 7,590.00 | 7,590.00 | 7,440.00 | 7,450.00 | 7,450.00 | 201 |
| 2025-03-17 | 7,590.00 | 7,600.00 | 7,260.00 | 7,430.00 | 7,430.00 | 919 |
| 2025-03-14 | 7,590.00 | 7,680.00 | 7,100.00 | 7,590.00 | 7,590.00 | 1,502 |
| 2025-03-13 | 7,550.00 | 7,550.00 | 7,250.00 | 7,520.00 | 7,520.00 | 143 |
| 2025-03-12 | 7,580.00 | 7,580.00 | 7,250.00 | 7,390.00 | 7,390.00 | 2,264 |
| 2025-03-11 | 7,760.00 | 7,760.00 | 7,200.00 | 7,310.00 | 7,310.00 | 5,017 |
| 2025-03-10 | 7,780.00 | 7,780.00 | 7,400.00 | 7,600.00 | 7,600.00 | 3,414 |
| 2025-03-07 | 7,990.00 | 7,990.00 | 7,500.00 | 7,600.00 | 7,600.00 | 1,946 |
| 2025-03-06 | 7,790.00 | 7,880.00 | 7,600.00 | 7,880.00 | 7,880.00 | 1,029 |
| 2025-03-05 | 8,000.00 | 8,290.00 | 7,610.00 | 8,290.00 | 8,290.00 | 1,001 |
| 2025-03-04 | 8,370.00 | 8,370.00 | 7,590.00 | 8,300.00 | 8,300.00 | 2,306 |
| 2025-02-28 | 8,000.00 | 8,390.00 | 8,000.00 | 8,370.00 | 8,370.00 | 295 |
| 2025-02-27 | 8,000.00 | 8,550.00 | 7,310.00 | 8,200.00 | 8,200.00 | 230 |
| 2025-02-26 | 7,800.00 | 8,600.00 | 7,680.00 | 8,550.00 | 8,550.00 | 471 |
| 2025-02-25 | 7,660.00 | 7,690.00 | 7,660.00 | 7,680.00 | 7,680.00 | 189 |
| 2025-02-24 | 7,700.00 | 7,940.00 | 7,600.00 | 7,800.00 | 7,800.00 | 1,454 |
| 2025-02-21 | 8,400.00 | 8,790.00 | 7,600.00 | 8,190.00 | 8,190.00 | 3,493 |
| 2025-02-20 | 8,000.00 | 8,400.00 | 8,000.00 | 8,400.00 | 8,400.00 | 11 |
| 2025-02-19 | 7,990.00 | 7,990.00 | 7,990.00 | 7,990.00 | 7,990.00 | 8 |
| 2025-02-18 | 7,810.00 | 7,980.00 | 7,800.00 | 7,870.00 | 7,870.00 | 524 |
| 2025-02-17 | 8,100.00 | 8,100.00 | 7,800.00 | 7,990.00 | 7,990.00 | 783 |
| 2025-02-14 | 8,100.00 | 8,100.00 | 8,100.00 | 8,100.00 | 8,100.00 | 5 |
| 2025-02-13 | 8,200.00 | 8,200.00 | 8,200.00 | 8,200.00 | 8,200.00 | 1 |
| 2025-02-12 | 7,990.00 | 8,080.00 | 7,990.00 | 8,080.00 | 8,080.00 | 780 |
| 2025-02-11 | 7,980.00 | 7,990.00 | 7,980.00 | 7,990.00 | 7,990.00 | 1,175 |
| 2025-02-10 | 7,990.00 | 7,990.00 | 7,990.00 | 7,990.00 | 7,990.00 | 5 |
| 2025-02-07 | 7,990.00 | 7,990.00 | 7,800.00 | 7,800.00 | 7,800.00 | 143 |
| 2025-02-06 | 7,770.00 | 7,770.00 | 7,650.00 | 7,760.00 | 7,760.00 | 45 |
| 2025-02-05 | 7,790.00 | 7,790.00 | 7,660.00 | 7,780.00 | 7,780.00 | 378 |
| 2025-02-04 | 7,800.00 | 7,800.00 | 7,740.00 | 7,750.00 | 7,750.00 | 590 |
| 2025-02-03 | 7,800.00 | 7,800.00 | 7,790.00 | 7,790.00 | 7,790.00 | 1,195 |
| 2025-01-31 | 7,970.00 | 7,970.00 | 7,600.00 | 7,900.00 | 7,900.00 | 64 |
| 2025-01-24 | 7,790.00 | 7,790.00 | 7,790.00 | 7,790.00 | 7,790.00 | 14 |
| 2025-01-23 | 7,990.00 | 7,990.00 | 7,970.00 | 7,970.00 | 7,970.00 | 3 |
| 2025-01-22 | 7,600.00 | 7,950.00 | 7,600.00 | 7,700.00 | 7,700.00 | 9 |
| 2025-01-21 | 7,770.00 | 7,970.00 | 7,770.00 | 7,970.00 | 7,970.00 | 2 |
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.