411080 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-02 | 10,000.00 | 10,800.00 | 9,580.00 | 10,400.00 | 10,169.23 | 339,078 |
| 2024-02-01 | 11,080.00 | 11,490.00 | 9,840.00 | 9,900.00 | 9,680.33 | 812,872 |
| 2024-01-31 | 12,610.00 | 12,780.00 | 11,350.00 | 11,400.00 | 11,147.04 | 587,119 |
| 2024-01-30 | 12,850.00 | 13,370.00 | 12,210.00 | 12,990.00 | 12,701.76 | 912,549 |
| 2024-01-29 | 14,460.00 | 14,900.00 | 11,710.00 | 12,480.00 | 12,203.08 | 2,929,653 |
| 2024-01-26 | 12,000.00 | 12,710.00 | 11,740.00 | 12,550.00 | 12,271.52 | 1,154,539 |
| 2024-01-25 | 12,460.00 | 12,580.00 | 11,630.00 | 12,140.00 | 11,870.62 | 1,115,358 |
| 2024-01-24 | 12,030.00 | 13,400.00 | 11,270.00 | 12,280.00 | 12,007.51 | 5,935,477 |
| 2024-01-23 | 9,100.00 | 11,410.00 | 9,010.00 | 11,410.00 | 11,156.82 | 4,251,503 |
| 2024-01-22 | 8,390.00 | 8,850.00 | 8,220.00 | 8,780.00 | 8,585.18 | 196,713 |
| 2024-01-19 | 8,250.00 | 8,360.00 | 7,980.00 | 8,090.00 | 7,910.49 | 47,700 |
| 2024-01-18 | 7,990.00 | 8,280.00 | 7,560.00 | 8,010.00 | 7,832.26 | 48,935 |
| 2024-01-17 | 8,190.00 | 8,600.00 | 7,730.00 | 7,780.00 | 7,607.37 | 166,646 |
| 2024-01-16 | 8,430.00 | 8,500.00 | 8,190.00 | 8,190.00 | 8,008.27 | 30,285 |
| 2024-01-15 | 8,250.00 | 8,470.00 | 8,030.00 | 8,430.00 | 8,242.94 | 7,921 |
| 2024-01-12 | 8,690.00 | 8,730.00 | 8,220.00 | 8,270.00 | 8,086.49 | 61,638 |
| 2024-01-11 | 8,320.00 | 8,610.00 | 8,310.00 | 8,580.00 | 8,389.62 | 40,304 |
| 2024-01-10 | 8,520.00 | 8,590.00 | 8,300.00 | 8,310.00 | 8,125.61 | 34,110 |
| 2024-01-09 | 8,540.00 | 8,700.00 | 8,410.00 | 8,540.00 | 8,350.50 | 62,314 |
| 2024-01-08 | 8,280.00 | 8,620.00 | 8,190.00 | 8,480.00 | 8,291.83 | 143,217 |
| 2024-01-05 | 7,790.00 | 8,860.00 | 7,740.00 | 8,260.00 | 8,076.72 | 653,297 |
| 2024-01-04 | 7,880.00 | 7,890.00 | 7,720.00 | 7,820.00 | 7,646.48 | 16,920 |
| 2024-01-03 | 8,020.00 | 8,020.00 | 7,620.00 | 7,880.00 | 7,705.15 | 21,629 |
| 2024-01-02 | 8,020.00 | 8,110.00 | 7,880.00 | 8,020.00 | 7,842.04 | 20,486 |
| 2023-12-28 | 7,750.00 | 7,980.00 | 7,680.00 | 7,870.00 | 7,695.37 | 22,315 |
| 2023-12-27 | 7,730.00 | 7,930.00 | 7,270.00 | 7,740.00 | 7,568.25 | 33,773 |
| 2023-12-26 | 7,770.00 | 8,110.00 | 7,720.00 | 7,820.00 | 7,646.48 | 58,684 |
| 2023-12-22 | 7,970.00 | 7,970.00 | 7,760.00 | 7,770.00 | 7,597.59 | 29,417 |
| 2023-12-21 | 7,890.00 | 8,320.00 | 7,760.00 | 7,960.00 | 7,783.37 | 172,928 |
| 2023-12-20 | 7,710.00 | 7,900.00 | 7,710.00 | 7,800.00 | 7,626.92 | 31,644 |
| 2023-12-19 | 7,710.00 | 7,810.00 | 7,660.00 | 7,790.00 | 7,617.15 | 20,878 |
| 2023-12-18 | 7,800.00 | 7,900.00 | 7,670.00 | 7,770.00 | 7,597.59 | 28,329 |
| 2023-12-15 | 7,510.00 | 7,760.00 | 7,510.00 | 7,630.00 | 7,460.70 | 29,466 |
| 2023-12-14 | 7,600.00 | 7,760.00 | 7,540.00 | 7,550.00 | 7,382.47 | 19,450 |
| 2023-12-13 | 7,680.00 | 7,700.00 | 7,420.00 | 7,540.00 | 7,372.69 | 20,726 |
| 2023-12-12 | 7,840.00 | 7,930.00 | 7,640.00 | 7,680.00 | 7,509.59 | 19,715 |
| 2023-12-11 | 7,810.00 | 7,880.00 | 7,700.00 | 7,820.00 | 7,646.48 | 14,465 |
| 2023-12-08 | 7,520.00 | 7,880.00 | 7,520.00 | 7,760.00 | 7,587.81 | 34,044 |
| 2023-12-07 | 7,690.00 | 7,720.00 | 7,510.00 | 7,510.00 | 7,343.36 | 13,927 |
| 2023-12-06 | 7,430.00 | 7,740.00 | 7,310.00 | 7,680.00 | 7,509.59 | 40,687 |
| 2023-12-05 | 7,670.00 | 7,670.00 | 7,380.00 | 7,430.00 | 7,265.13 | 28,002 |
| 2023-12-04 | 7,770.00 | 7,770.00 | 7,580.00 | 7,640.00 | 7,470.47 | 22,438 |
| 2023-12-01 | 7,770.00 | 7,880.00 | 7,680.00 | 7,780.00 | 7,607.37 | 25,502 |
| 2023-11-30 | 7,870.00 | 7,900.00 | 7,700.00 | 7,840.00 | 7,666.04 | 30,087 |
| 2023-11-29 | 7,900.00 | 7,990.00 | 7,690.00 | 7,850.00 | 7,675.81 | 48,551 |
| 2023-11-28 | 7,950.00 | 8,990.00 | 7,730.00 | 7,730.00 | 7,558.48 | 698,464 |
| 2023-11-27 | 7,820.00 | 7,990.00 | 7,580.00 | 7,950.00 | 7,773.59 | 28,912 |
| 2023-11-24 | 7,820.00 | 7,860.00 | 7,660.00 | 7,820.00 | 7,646.48 | 28,393 |
| 2023-11-23 | 7,670.00 | 8,050.00 | 7,630.00 | 7,840.00 | 7,666.04 | 34,068 |
| 2023-11-22 | 7,800.00 | 7,930.00 | 7,580.00 | 7,630.00 | 7,460.70 | 26,120 |
| 2023-11-21 | 7,620.00 | 7,930.00 | 7,600.00 | 7,840.00 | 7,666.04 | 35,481 |
| 2023-11-20 | 7,130.00 | 7,730.00 | 7,030.00 | 7,640.00 | 7,470.47 | 46,373 |
| 2023-11-17 | 7,670.00 | 7,680.00 | 7,140.00 | 7,300.00 | 7,138.02 | 33,586 |
| 2023-11-16 | 7,420.00 | 7,580.00 | 7,370.00 | 7,500.00 | 7,333.58 | 17,913 |
| 2023-11-15 | 7,350.00 | 7,580.00 | 7,300.00 | 7,390.00 | 7,226.02 | 23,032 |
| 2023-11-14 | 7,290.00 | 7,450.00 | 7,100.00 | 7,390.00 | 7,226.02 | 23,934 |
| 2023-11-13 | 7,520.00 | 7,630.00 | 7,020.00 | 7,060.00 | 6,903.34 | 57,214 |
| 2023-11-10 | 7,700.00 | 7,700.00 | 7,340.00 | 7,560.00 | 7,392.25 | 21,424 |
| 2023-11-09 | 7,700.00 | 8,120.00 | 7,610.00 | 7,700.00 | 7,529.14 | 32,251 |
| 2023-11-08 | 7,730.00 | 8,290.00 | 7,710.00 | 7,800.00 | 7,626.92 | 55,132 |
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.