411080 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-02 | 11,900.00 | 12,090.00 | 11,640.00 | 11,730.00 | 11,469.72 | 498,396 |
| 2024-04-30 | 12,890.00 | 12,960.00 | 11,820.00 | 12,110.00 | 11,841.29 | 1,435,864 |
| 2024-04-29 | 13,200.00 | 13,730.00 | 13,130.00 | 13,400.00 | 13,102.66 | 959,608 |
| 2024-04-26 | 13,370.00 | 14,100.00 | 13,120.00 | 13,130.00 | 12,838.65 | 1,464,719 |
| 2024-04-25 | 13,550.00 | 14,340.00 | 13,020.00 | 13,230.00 | 12,936.43 | 2,833,446 |
| 2024-04-24 | 13,750.00 | 14,290.00 | 13,500.00 | 13,710.00 | 13,405.78 | 1,621,838 |
| 2024-04-23 | 14,580.00 | 15,580.00 | 13,830.00 | 13,830.00 | 13,523.12 | 6,335,625 |
| 2024-04-22 | 13,210.00 | 15,100.00 | 12,950.00 | 14,590.00 | 14,266.26 | 6,219,606 |
| 2024-04-19 | 14,070.00 | 14,520.00 | 12,820.00 | 13,390.00 | 13,092.88 | 1,764,245 |
| 2024-04-18 | 14,030.00 | 15,330.00 | 14,030.00 | 14,130.00 | 13,816.46 | 4,624,455 |
| 2024-04-17 | 14,450.00 | 15,200.00 | 13,510.00 | 14,180.00 | 13,865.36 | 5,438,358 |
| 2024-04-16 | 13,700.00 | 16,690.00 | 13,500.00 | 14,170.00 | 13,855.58 | 18,258,856 |
| 2024-04-15 | 11,860.00 | 14,400.00 | 11,400.00 | 14,100.00 | 13,787.13 | 15,579,379 |
| 2024-04-12 | 12,750.00 | 13,380.00 | 12,140.00 | 12,450.00 | 12,173.74 | 6,383,989 |
| 2024-04-11 | 11,090.00 | 13,550.00 | 11,090.00 | 12,220.00 | 11,948.85 | 12,062,626 |
| 2024-04-09 | 9,500.00 | 12,160.00 | 9,320.00 | 10,980.00 | 10,736.36 | 9,804,050 |
| 2024-04-08 | 9,980.00 | 10,020.00 | 9,490.00 | 9,500.00 | 9,289.20 | 291,306 |
| 2024-04-05 | 9,900.00 | 10,120.00 | 9,750.00 | 10,100.00 | 9,875.89 | 277,034 |
| 2024-04-04 | 10,280.00 | 10,510.00 | 10,020.00 | 10,120.00 | 9,895.44 | 357,516 |
| 2024-04-03 | 10,810.00 | 11,140.00 | 10,310.00 | 10,430.00 | 10,198.57 | 726,507 |
| 2024-04-02 | 11,800.00 | 12,230.00 | 10,700.00 | 10,810.00 | 10,570.13 | 1,221,896 |
| 2024-04-01 | 11,430.00 | 12,850.00 | 11,420.00 | 11,660.00 | 11,401.27 | 4,605,421 |
| 2024-03-29 | 12,170.00 | 12,450.00 | 11,200.00 | 11,300.00 | 11,049.26 | 1,972,155 |
| 2024-03-28 | 11,120.00 | 13,320.00 | 10,890.00 | 12,540.00 | 12,261.75 | 16,639,088 |
| 2024-03-27 | 12,300.00 | 12,700.00 | 10,630.00 | 11,260.00 | 11,010.15 | 16,725,885 |
| 2024-03-26 | 8,630.00 | 10,270.00 | 8,530.00 | 10,270.00 | 10,042.12 | 662,183 |
| 2024-03-25 | 7,860.00 | 7,970.00 | 7,850.00 | 7,900.00 | 7,724.70 | 31,768 |
| 2024-03-22 | 8,120.00 | 8,120.00 | 7,850.00 | 7,850.00 | 7,675.81 | 60,737 |
| 2024-03-21 | 7,910.00 | 8,040.00 | 7,900.00 | 7,940.00 | 7,763.82 | 54,086 |
| 2024-03-20 | 7,970.00 | 7,990.00 | 7,820.00 | 7,890.00 | 7,714.93 | 48,518 |
| 2024-03-19 | 8,060.00 | 8,080.00 | 7,820.00 | 7,990.00 | 7,812.71 | 106,951 |
| 2024-03-18 | 8,220.00 | 8,340.00 | 7,950.00 | 8,060.00 | 7,881.15 | 101,794 |
| 2024-03-15 | 8,130.00 | 8,320.00 | 8,130.00 | 8,240.00 | 8,057.16 | 59,744 |
| 2024-03-14 | 8,540.00 | 8,540.00 | 8,130.00 | 8,130.00 | 7,949.60 | 102,977 |
| 2024-03-13 | 8,580.00 | 8,680.00 | 8,340.00 | 8,430.00 | 8,242.94 | 71,533 |
| 2024-03-12 | 8,430.00 | 8,610.00 | 8,200.00 | 8,580.00 | 8,389.62 | 55,035 |
| 2024-03-11 | 8,800.00 | 8,840.00 | 8,400.00 | 8,430.00 | 8,242.94 | 163,497 |
| 2024-03-08 | 9,400.00 | 9,400.00 | 8,790.00 | 8,900.00 | 8,702.51 | 178,663 |
| 2024-03-07 | 9,230.00 | 9,520.00 | 9,090.00 | 9,400.00 | 9,191.42 | 192,938 |
| 2024-03-06 | 9,220.00 | 9,300.00 | 8,930.00 | 9,050.00 | 8,849.19 | 107,448 |
| 2024-03-05 | 9,430.00 | 9,500.00 | 9,050.00 | 9,310.00 | 9,103.42 | 131,990 |
| 2024-03-04 | 8,930.00 | 9,510.00 | 8,880.00 | 9,230.00 | 9,025.19 | 343,835 |
| 2024-02-29 | 8,980.00 | 8,980.00 | 8,720.00 | 8,750.00 | 8,555.84 | 117,551 |
| 2024-02-28 | 9,220.00 | 9,220.00 | 8,950.00 | 8,990.00 | 8,790.52 | 81,275 |
| 2024-02-27 | 9,170.00 | 9,260.00 | 8,930.00 | 9,220.00 | 9,015.41 | 97,821 |
| 2024-02-26 | 9,260.00 | 9,270.00 | 8,860.00 | 9,150.00 | 8,946.97 | 149,637 |
| 2024-02-23 | 9,620.00 | 9,620.00 | 9,130.00 | 9,210.00 | 9,005.64 | 143,889 |
| 2024-02-22 | 9,680.00 | 9,880.00 | 9,490.00 | 9,590.00 | 9,377.20 | 273,720 |
| 2024-02-21 | 9,550.00 | 9,750.00 | 9,240.00 | 9,420.00 | 9,210.98 | 247,954 |
| 2024-02-20 | 9,100.00 | 9,520.00 | 9,040.00 | 9,510.00 | 9,298.98 | 149,262 |
| 2024-02-19 | 9,360.00 | 9,390.00 | 9,000.00 | 9,150.00 | 8,946.97 | 240,010 |
| 2024-02-16 | 9,700.00 | 9,710.00 | 9,360.00 | 9,400.00 | 9,191.42 | 207,240 |
| 2024-02-15 | 9,670.00 | 10,430.00 | 9,380.00 | 9,590.00 | 9,377.20 | 1,075,574 |
| 2024-02-14 | 9,800.00 | 10,050.00 | 9,400.00 | 9,510.00 | 9,298.98 | 233,759 |
| 2024-02-13 | 9,590.00 | 9,930.00 | 9,400.00 | 9,600.00 | 9,386.98 | 132,469 |
| 2024-02-08 | 9,690.00 | 9,870.00 | 9,370.00 | 9,420.00 | 9,210.98 | 109,239 |
| 2024-02-07 | 10,000.00 | 10,220.00 | 9,510.00 | 9,570.00 | 9,357.65 | 130,602 |
| 2024-02-06 | 10,180.00 | 10,180.00 | 9,710.00 | 9,870.00 | 9,650.99 | 110,762 |
| 2024-02-05 | 10,410.00 | 10,590.00 | 9,980.00 | 10,060.00 | 9,836.78 | 156,723 |
| 2024-02-02 | 10,000.00 | 10,800.00 | 9,580.00 | 10,400.00 | 10,169.23 | 339,078 |
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.