200580 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-20 | 7,990.00 | 7,990.00 | 7,990.00 | 7,990.00 | 7,990.00 | 0 |
| 2025-01-17 | 7,990.00 | 7,990.00 | 7,990.00 | 7,990.00 | 7,990.00 | 1 |
| 2025-01-16 | 7,980.00 | 7,980.00 | 7,980.00 | 7,980.00 | 7,980.00 | 0 |
| 2025-01-15 | 7,980.00 | 7,980.00 | 7,980.00 | 7,980.00 | 7,980.00 | 0 |
| 2025-01-14 | 7,980.00 | 7,980.00 | 7,980.00 | 7,980.00 | 7,980.00 | 0 |
| 2025-01-13 | 7,600.00 | 7,980.00 | 7,600.00 | 7,980.00 | 7,980.00 | 207 |
| 2025-01-10 | 7,980.00 | 7,980.00 | 7,980.00 | 7,980.00 | 7,980.00 | 1 |
| 2025-01-09 | 7,750.00 | 7,750.00 | 7,610.00 | 7,750.00 | 7,750.00 | 435 |
| 2025-01-08 | 7,790.00 | 7,790.00 | 7,780.00 | 7,780.00 | 7,780.00 | 88 |
| 2025-01-07 | 7,850.00 | 7,850.00 | 7,650.00 | 7,790.00 | 7,790.00 | 65 |
| 2025-01-06 | 7,850.00 | 7,850.00 | 7,700.00 | 7,800.00 | 7,800.00 | 186 |
| 2025-01-03 | 7,700.00 | 7,990.00 | 7,700.00 | 7,800.00 | 7,800.00 | 310 |
| 2025-01-02 | 7,720.00 | 7,720.00 | 7,620.00 | 7,720.00 | 7,720.00 | 84 |
| 2024-12-30 | 7,720.00 | 7,890.00 | 7,720.00 | 7,720.00 | 7,720.00 | 9 |
| 2024-12-27 | 7,810.00 | 7,810.00 | 7,800.00 | 7,800.00 | 7,800.00 | 12 |
| 2024-12-26 | 7,980.00 | 7,980.00 | 7,710.00 | 7,810.00 | 7,810.00 | 1,065 |
| 2024-12-24 | 7,920.00 | 7,920.00 | 7,610.00 | 7,920.00 | 7,920.00 | 4 |
| 2024-12-23 | 7,970.00 | 7,970.00 | 7,650.00 | 7,940.00 | 7,940.00 | 458 |
| 2024-12-20 | 7,930.00 | 7,930.00 | 7,930.00 | 7,930.00 | 7,930.00 | 3 |
| 2024-12-19 | 7,940.00 | 7,950.00 | 7,840.00 | 7,940.00 | 7,940.00 | 238 |
| 2024-12-18 | 7,920.00 | 8,070.00 | 7,700.00 | 7,980.00 | 7,980.00 | 702 |
| 2024-12-17 | 8,190.00 | 8,190.00 | 8,000.00 | 8,090.00 | 8,090.00 | 27 |
| 2024-12-16 | 8,400.00 | 8,400.00 | 8,000.00 | 8,290.00 | 8,290.00 | 57 |
| 2024-12-13 | 8,000.00 | 8,370.00 | 8,000.00 | 8,280.00 | 8,280.00 | 38 |
| 2024-12-12 | 8,000.00 | 8,390.00 | 8,000.00 | 8,390.00 | 8,390.00 | 38 |
| 2024-12-11 | 8,200.00 | 8,400.00 | 8,200.00 | 8,400.00 | 8,400.00 | 94 |
| 2024-12-10 | 7,990.00 | 8,190.00 | 7,990.00 | 8,190.00 | 8,190.00 | 11 |
| 2024-12-09 | 7,710.00 | 7,990.00 | 7,700.00 | 7,990.00 | 7,990.00 | 3 |
| 2024-12-06 | 7,800.00 | 7,980.00 | 7,620.00 | 7,960.00 | 7,960.00 | 305 |
| 2024-12-05 | 7,830.00 | 8,100.00 | 7,820.00 | 8,100.00 | 8,100.00 | 151 |
| 2024-12-04 | 8,000.00 | 8,190.00 | 7,930.00 | 8,160.00 | 8,160.00 | 125 |
| 2024-12-03 | 7,610.00 | 7,990.00 | 7,600.00 | 7,930.00 | 7,930.00 | 1,456 |
| 2024-12-02 | 8,400.00 | 8,400.00 | 7,010.00 | 7,660.00 | 7,660.00 | 3,845 |
| 2024-11-29 | 8,390.00 | 8,390.00 | 7,200.00 | 8,180.00 | 8,180.00 | 772 |
| 2024-11-28 | 8,390.00 | 8,390.00 | 8,010.00 | 8,200.00 | 8,200.00 | 725 |
| 2024-11-27 | 8,200.00 | 8,400.00 | 8,000.00 | 8,270.00 | 8,270.00 | 451 |
| 2024-11-26 | 9,490.00 | 9,490.00 | 8,000.00 | 8,290.00 | 8,290.00 | 1,682 |
| 2024-11-25 | 8,990.00 | 8,990.00 | 7,840.00 | 8,290.00 | 8,290.00 | 36 |
| 2024-11-22 | 8,150.00 | 8,190.00 | 8,000.00 | 8,000.00 | 8,000.00 | 519 |
| 2024-11-21 | 8,190.00 | 8,190.00 | 8,000.00 | 8,190.00 | 8,190.00 | 56 |
| 2024-11-20 | 8,250.00 | 8,390.00 | 8,000.00 | 8,250.00 | 8,250.00 | 2,222 |
| 2024-11-19 | 8,000.00 | 8,390.00 | 8,000.00 | 8,390.00 | 8,390.00 | 11 |
| 2024-11-18 | 8,400.00 | 8,600.00 | 7,660.00 | 8,200.00 | 8,200.00 | 1,948 |
| 2024-11-15 | 8,190.00 | 8,380.00 | 7,600.00 | 8,380.00 | 8,380.00 | 534 |
| 2024-11-14 | 8,000.00 | 8,200.00 | 7,700.00 | 8,140.00 | 8,140.00 | 325 |
| 2024-11-13 | 8,000.00 | 8,310.00 | 7,850.00 | 8,070.00 | 8,070.00 | 153 |
| 2024-11-12 | 8,370.00 | 8,370.00 | 7,800.00 | 8,320.00 | 8,320.00 | 336 |
| 2024-11-11 | 8,030.00 | 8,350.00 | 7,560.00 | 8,200.00 | 8,200.00 | 587 |
| 2024-11-08 | 8,550.00 | 8,550.00 | 8,100.00 | 8,390.00 | 8,390.00 | 1,008 |
| 2024-11-07 | 8,500.00 | 8,500.00 | 8,220.00 | 8,460.00 | 8,460.00 | 4 |
| 2024-11-06 | 8,300.00 | 8,480.00 | 8,300.00 | 8,470.00 | 8,470.00 | 113 |
| 2024-11-05 | 8,400.00 | 8,500.00 | 8,250.00 | 8,500.00 | 8,500.00 | 2,960 |
| 2024-11-04 | 8,800.00 | 8,800.00 | 8,500.00 | 8,500.00 | 8,500.00 | 1,396 |
| 2024-11-01 | 8,650.00 | 8,900.00 | 8,600.00 | 8,600.00 | 8,600.00 | 288 |
| 2024-10-31 | 8,940.00 | 8,940.00 | 8,940.00 | 8,940.00 | 8,940.00 | 166 |
| 2024-10-30 | 8,960.00 | 8,960.00 | 8,500.00 | 8,950.00 | 8,950.00 | 729 |
| 2024-10-29 | 8,790.00 | 9,400.00 | 8,470.00 | 8,960.00 | 8,960.00 | 4,745 |
| 2024-10-28 | 8,600.00 | 8,800.00 | 8,600.00 | 8,690.00 | 8,690.00 | 102 |
| 2024-10-25 | 8,700.00 | 8,770.00 | 8,150.00 | 8,710.00 | 8,710.00 | 1,270 |
| 2024-10-24 | 8,700.00 | 8,700.00 | 8,600.00 | 8,700.00 | 8,700.00 | 456 |
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.