411080 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-30 | 7,160.00 | 7,280.00 | 7,040.00 | 7,180.00 | 7,020.68 | 67,176 |
| 2024-07-29 | 7,240.00 | 7,330.00 | 7,160.00 | 7,330.00 | 7,167.35 | 47,074 |
| 2024-07-26 | 7,200.00 | 7,310.00 | 7,100.00 | 7,250.00 | 7,089.13 | 86,358 |
| 2024-07-25 | 7,150.00 | 7,300.00 | 7,100.00 | 7,200.00 | 7,040.24 | 110,193 |
| 2024-07-24 | 7,550.00 | 7,740.00 | 7,400.00 | 7,400.00 | 7,235.80 | 159,646 |
| 2024-07-23 | 7,880.00 | 8,000.00 | 7,480.00 | 7,500.00 | 7,333.58 | 446,088 |
| 2024-07-22 | 8,810.00 | 9,230.00 | 8,030.00 | 8,040.00 | 7,861.60 | 2,632,811 |
| 2024-07-19 | 7,860.00 | 8,000.00 | 7,710.00 | 7,800.00 | 7,626.92 | 121,954 |
| 2024-07-18 | 8,000.00 | 8,090.00 | 7,780.00 | 8,010.00 | 7,832.26 | 112,562 |
| 2024-07-17 | 8,090.00 | 8,340.00 | 8,060.00 | 8,140.00 | 7,959.38 | 93,473 |
| 2024-07-16 | 8,300.00 | 8,360.00 | 7,950.00 | 8,200.00 | 8,018.05 | 153,384 |
| 2024-07-15 | 8,760.00 | 9,080.00 | 8,270.00 | 8,300.00 | 8,115.83 | 338,557 |
| 2024-07-12 | 8,560.00 | 8,580.00 | 8,350.00 | 8,480.00 | 8,291.83 | 50,067 |
| 2024-07-11 | 8,470.00 | 8,720.00 | 8,470.00 | 8,580.00 | 8,389.62 | 60,986 |
| 2024-07-10 | 8,550.00 | 8,720.00 | 8,380.00 | 8,520.00 | 8,330.95 | 59,776 |
| 2024-07-09 | 8,630.00 | 8,780.00 | 8,520.00 | 8,550.00 | 8,360.28 | 45,429 |
| 2024-07-08 | 8,770.00 | 8,770.00 | 8,540.00 | 8,700.00 | 8,506.95 | 41,095 |
| 2024-07-05 | 8,350.00 | 8,750.00 | 8,350.00 | 8,590.00 | 8,399.39 | 69,965 |
| 2024-07-04 | 8,550.00 | 8,570.00 | 8,350.00 | 8,540.00 | 8,350.50 | 77,824 |
| 2024-07-03 | 8,700.00 | 8,930.00 | 8,510.00 | 8,580.00 | 8,389.62 | 113,132 |
| 2024-07-02 | 8,620.00 | 8,810.00 | 8,350.00 | 8,700.00 | 8,506.95 | 102,934 |
| 2024-07-01 | 8,510.00 | 8,800.00 | 8,460.00 | 8,680.00 | 8,487.40 | 100,956 |
| 2024-06-28 | 8,320.00 | 8,860.00 | 8,270.00 | 8,470.00 | 8,282.06 | 213,905 |
| 2024-06-27 | 8,460.00 | 8,520.00 | 8,300.00 | 8,390.00 | 8,203.83 | 77,881 |
| 2024-06-26 | 8,540.00 | 8,640.00 | 8,410.00 | 8,500.00 | 8,311.39 | 82,712 |
| 2024-06-25 | 8,580.00 | 8,790.00 | 8,370.00 | 8,550.00 | 8,360.28 | 124,608 |
| 2024-06-24 | 9,060.00 | 9,200.00 | 8,640.00 | 8,660.00 | 8,467.84 | 225,331 |
| 2024-06-21 | 9,430.00 | 9,450.00 | 9,220.00 | 9,250.00 | 9,044.75 | 97,773 |
| 2024-06-20 | 9,700.00 | 9,750.00 | 9,480.00 | 9,480.00 | 9,269.65 | 110,658 |
| 2024-06-19 | 9,690.00 | 9,990.00 | 9,540.00 | 9,690.00 | 9,474.99 | 246,227 |
| 2024-06-18 | 9,550.00 | 10,040.00 | 9,550.00 | 9,740.00 | 9,523.88 | 226,564 |
| 2024-06-17 | 9,550.00 | 10,500.00 | 9,430.00 | 9,630.00 | 9,416.32 | 741,824 |
| 2024-06-14 | 9,700.00 | 9,720.00 | 9,400.00 | 9,550.00 | 9,338.09 | 127,043 |
| 2024-06-13 | 9,430.00 | 9,900.00 | 9,430.00 | 9,670.00 | 9,455.43 | 427,904 |
| 2024-06-12 | 9,210.00 | 9,950.00 | 9,210.00 | 9,420.00 | 9,210.98 | 442,630 |
| 2024-06-11 | 9,300.00 | 9,450.00 | 9,200.00 | 9,220.00 | 9,015.41 | 105,421 |
| 2024-06-10 | 9,360.00 | 9,410.00 | 9,180.00 | 9,280.00 | 9,074.08 | 90,829 |
| 2024-06-07 | 9,460.00 | 9,560.00 | 9,270.00 | 9,350.00 | 9,142.53 | 164,418 |
| 2024-06-05 | 9,670.00 | 9,770.00 | 9,340.00 | 9,470.00 | 9,259.87 | 174,881 |
| 2024-06-04 | 9,850.00 | 9,990.00 | 9,670.00 | 9,670.00 | 9,455.43 | 129,783 |
| 2024-06-03 | 9,680.00 | 10,290.00 | 9,620.00 | 9,990.00 | 9,768.33 | 463,896 |
| 2024-05-31 | 9,650.00 | 9,880.00 | 9,640.00 | 9,680.00 | 9,465.21 | 111,218 |
| 2024-05-30 | 9,860.00 | 10,170.00 | 9,700.00 | 9,700.00 | 9,484.76 | 231,395 |
| 2024-05-29 | 9,890.00 | 10,080.00 | 9,800.00 | 9,870.00 | 9,650.99 | 140,184 |
| 2024-05-28 | 10,030.00 | 10,110.00 | 9,840.00 | 9,850.00 | 9,631.43 | 174,323 |
| 2024-05-27 | 10,090.00 | 10,200.00 | 9,850.00 | 10,030.00 | 9,807.44 | 170,730 |
| 2024-05-24 | 9,990.00 | 10,500.00 | 9,830.00 | 10,110.00 | 9,885.67 | 367,909 |
| 2024-05-23 | 10,300.00 | 10,330.00 | 10,050.00 | 10,050.00 | 9,827.00 | 225,771 |
| 2024-05-22 | 10,610.00 | 10,750.00 | 10,280.00 | 10,350.00 | 10,120.34 | 288,840 |
| 2024-05-21 | 10,810.00 | 10,980.00 | 10,600.00 | 10,610.00 | 10,374.57 | 318,728 |
| 2024-05-20 | 11,000.00 | 11,860.00 | 10,720.00 | 10,950.00 | 10,707.03 | 1,106,795 |
| 2024-05-17 | 11,180.00 | 11,200.00 | 10,710.00 | 10,850.00 | 10,609.25 | 277,769 |
| 2024-05-16 | 11,800.00 | 11,820.00 | 11,010.00 | 11,180.00 | 10,931.92 | 413,472 |
| 2024-05-14 | 11,490.00 | 11,820.00 | 11,410.00 | 11,620.00 | 11,362.16 | 332,713 |
| 2024-05-13 | 11,570.00 | 11,770.00 | 11,210.00 | 11,410.00 | 11,156.82 | 373,248 |
| 2024-05-10 | 12,130.00 | 12,260.00 | 11,530.00 | 11,530.00 | 11,274.16 | 405,961 |
| 2024-05-09 | 11,730.00 | 12,320.00 | 11,500.00 | 12,080.00 | 11,811.95 | 896,001 |
| 2024-05-08 | 12,110.00 | 12,300.00 | 11,500.00 | 11,680.00 | 11,420.83 | 603,933 |
| 2024-05-07 | 12,010.00 | 12,420.00 | 11,960.00 | 12,080.00 | 11,811.95 | 2,327,059 |
| 2024-05-03 | 11,810.00 | 13,130.00 | 11,740.00 | 11,900.00 | 11,635.95 | 2,821,577 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 150.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.