200580 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-23 | 9,000.00 | 9,000.00 | 8,650.00 | 8,790.00 | 8,790.00 | 467 |
| 2024-10-22 | 9,200.00 | 9,200.00 | 8,750.00 | 8,750.00 | 8,750.00 | 2,126 |
| 2024-10-21 | 8,950.00 | 8,950.00 | 8,900.00 | 8,900.00 | 8,900.00 | 81 |
| 2024-10-18 | 9,060.00 | 9,060.00 | 8,900.00 | 9,050.00 | 9,050.00 | 149 |
| 2024-10-17 | 9,000.00 | 9,120.00 | 8,800.00 | 9,120.00 | 9,120.00 | 1,430 |
| 2024-10-16 | 8,330.00 | 9,770.00 | 8,330.00 | 9,130.00 | 9,130.00 | 18,580 |
| 2024-10-15 | 9,550.00 | 9,790.00 | 9,500.00 | 9,790.00 | 9,790.00 | 409 |
| 2024-10-14 | 9,600.00 | 9,600.00 | 9,500.00 | 9,590.00 | 9,590.00 | 1,115 |
| 2024-10-11 | 9,960.00 | 9,960.00 | 9,500.00 | 9,590.00 | 9,590.00 | 2,413 |
| 2024-10-10 | 9,800.00 | 9,800.00 | 9,650.00 | 9,710.00 | 9,710.00 | 369 |
| 2024-10-08 | 9,930.00 | 9,930.00 | 9,600.00 | 9,800.00 | 9,800.00 | 406 |
| 2024-10-07 | 9,800.00 | 10,000.00 | 9,710.00 | 9,820.00 | 9,820.00 | 3,807 |
| 2024-10-04 | 9,910.00 | 10,000.00 | 9,870.00 | 9,870.00 | 9,870.00 | 2,430 |
| 2024-10-02 | 9,910.00 | 10,190.00 | 9,890.00 | 10,190.00 | 10,190.00 | 198 |
| 2024-09-30 | 10,000.00 | 10,000.00 | 9,900.00 | 10,000.00 | 10,000.00 | 471 |
| 2024-09-27 | 10,000.00 | 10,200.00 | 9,960.00 | 10,200.00 | 10,200.00 | 313 |
| 2024-09-26 | 10,000.00 | 11,000.00 | 10,000.00 | 10,020.00 | 10,020.00 | 2,460 |
| 2024-09-25 | 9,990.00 | 9,990.00 | 9,870.00 | 9,940.00 | 9,940.00 | 282 |
| 2024-09-24 | 9,950.00 | 9,950.00 | 9,850.00 | 9,910.00 | 9,910.00 | 152 |
| 2024-09-23 | 9,850.00 | 9,970.00 | 9,850.00 | 9,970.00 | 9,970.00 | 102 |
| 2024-09-20 | 9,850.00 | 10,010.00 | 9,800.00 | 9,980.00 | 9,980.00 | 642 |
| 2024-09-19 | 10,450.00 | 10,450.00 | 10,450.00 | 10,450.00 | 10,450.00 | 0 |
| 2024-09-13 | 9,890.00 | 10,450.00 | 9,850.00 | 10,450.00 | 10,450.00 | 401 |
| 2024-09-12 | 10,490.00 | 10,490.00 | 9,860.00 | 10,330.00 | 10,330.00 | 3 |
| 2024-09-11 | 10,500.00 | 10,500.00 | 10,000.00 | 10,000.00 | 10,000.00 | 2 |
| 2024-09-10 | 9,970.00 | 9,970.00 | 9,970.00 | 9,970.00 | 9,970.00 | 40 |
| 2024-09-09 | 9,980.00 | 9,990.00 | 9,830.00 | 9,970.00 | 9,970.00 | 315 |
| 2024-09-06 | 10,500.00 | 10,500.00 | 9,990.00 | 9,990.00 | 9,990.00 | 53 |
| 2024-09-05 | 10,010.00 | 10,020.00 | 10,010.00 | 10,020.00 | 10,020.00 | 15 |
| 2024-09-04 | 9,900.00 | 10,040.00 | 9,900.00 | 10,040.00 | 10,040.00 | 12 |
| 2024-09-03 | 10,470.00 | 10,470.00 | 9,820.00 | 10,100.00 | 10,100.00 | 831 |
| 2024-09-02 | 10,990.00 | 10,990.00 | 9,510.00 | 9,810.00 | 9,810.00 | 1,053 |
| 2024-08-30 | 10,500.00 | 10,500.00 | 10,500.00 | 10,500.00 | 10,500.00 | 1 |
| 2024-08-29 | 10,000.00 | 10,110.00 | 10,000.00 | 10,110.00 | 10,110.00 | 559 |
| 2024-08-28 | 10,480.00 | 10,480.00 | 10,000.00 | 10,180.00 | 10,180.00 | 418 |
| 2024-08-27 | 10,390.00 | 10,390.00 | 10,390.00 | 10,390.00 | 10,390.00 | 0 |
| 2024-08-26 | 10,370.00 | 10,390.00 | 10,370.00 | 10,390.00 | 10,390.00 | 100 |
| 2024-08-23 | 10,010.00 | 10,460.00 | 10,010.00 | 10,460.00 | 10,460.00 | 2 |
| 2024-08-22 | 10,500.00 | 10,500.00 | 9,920.00 | 10,490.00 | 10,490.00 | 102 |
| 2024-08-21 | 10,000.00 | 10,390.00 | 10,000.00 | 10,390.00 | 10,390.00 | 4 |
| 2024-08-20 | 10,430.00 | 10,440.00 | 10,420.00 | 10,420.00 | 10,420.00 | 242 |
| 2024-08-19 | 10,500.00 | 10,500.00 | 10,000.00 | 10,440.00 | 10,440.00 | 962 |
| 2024-08-16 | 10,490.00 | 10,490.00 | 9,890.00 | 9,970.00 | 9,970.00 | 578 |
| 2024-08-14 | 9,910.00 | 10,260.00 | 9,910.00 | 10,230.00 | 10,230.00 | 912 |
| 2024-08-13 | 9,960.00 | 10,440.00 | 9,900.00 | 10,380.00 | 10,380.00 | 603 |
| 2024-08-12 | 9,980.00 | 10,490.00 | 9,750.00 | 9,990.00 | 9,990.00 | 348 |
| 2024-08-09 | 9,990.00 | 10,000.00 | 9,800.00 | 9,970.00 | 9,970.00 | 439 |
| 2024-08-08 | 9,990.00 | 9,990.00 | 9,800.00 | 9,980.00 | 9,980.00 | 138 |
| 2024-08-07 | 9,990.00 | 9,990.00 | 9,700.00 | 9,700.00 | 9,700.00 | 444 |
| 2024-08-06 | 9,800.00 | 10,000.00 | 9,670.00 | 9,800.00 | 9,800.00 | 811 |
| 2024-08-05 | 10,000.00 | 10,450.00 | 9,200.00 | 9,800.00 | 9,800.00 | 3,426 |
| 2024-08-02 | 10,050.00 | 10,420.00 | 10,000.00 | 10,320.00 | 10,320.00 | 602 |
| 2024-08-01 | 10,470.00 | 10,470.00 | 10,470.00 | 10,470.00 | 10,470.00 | 0 |
| 2024-07-31 | 10,040.00 | 10,470.00 | 10,020.00 | 10,470.00 | 10,470.00 | 448 |
| 2024-07-30 | 10,420.00 | 10,420.00 | 10,420.00 | 10,420.00 | 10,420.00 | 1 |
| 2024-07-29 | 10,440.00 | 10,440.00 | 10,440.00 | 10,440.00 | 10,440.00 | 1 |
| 2024-07-26 | 10,310.00 | 10,310.00 | 10,000.00 | 10,300.00 | 10,300.00 | 155 |
| 2024-07-25 | 10,100.00 | 10,450.00 | 10,000.00 | 10,450.00 | 10,450.00 | 1,908 |
| 2024-07-24 | 10,120.00 | 10,880.00 | 10,100.00 | 10,110.00 | 10,110.00 | 1,127 |
| 2024-07-23 | 10,890.00 | 10,890.00 | 10,100.00 | 10,790.00 | 10,790.00 | 1,111 |
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.