411080 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-07 | 7,800.00 | 7,850.00 | 7,570.00 | 7,740.00 | 7,568.25 | 28,335 |
| 2023-11-06 | 7,640.00 | 7,880.00 | 7,370.00 | 7,810.00 | 7,636.70 | 48,410 |
| 2023-11-03 | 7,340.00 | 7,520.00 | 7,320.00 | 7,480.00 | 7,314.02 | 27,146 |
| 2023-11-02 | 7,250.00 | 7,470.00 | 7,110.00 | 7,370.00 | 7,206.46 | 49,227 |
| 2023-11-01 | 6,610.00 | 7,110.00 | 6,610.00 | 6,970.00 | 6,815.34 | 46,689 |
| 2023-10-31 | 6,920.00 | 7,110.00 | 6,570.00 | 6,580.00 | 6,433.99 | 38,097 |
| 2023-10-30 | 6,800.00 | 7,030.00 | 6,790.00 | 6,880.00 | 6,727.34 | 13,718 |
| 2023-10-27 | 6,900.00 | 7,280.00 | 6,810.00 | 6,850.00 | 6,698.00 | 29,643 |
| 2023-10-26 | 7,170.00 | 7,440.00 | 6,930.00 | 7,020.00 | 6,864.23 | 36,511 |
| 2023-10-25 | 7,350.00 | 7,570.00 | 7,350.00 | 7,440.00 | 7,274.91 | 19,006 |
| 2023-10-24 | 7,230.00 | 7,490.00 | 7,100.00 | 7,410.00 | 7,245.58 | 34,132 |
| 2023-10-23 | 7,150.00 | 7,460.00 | 7,150.00 | 7,220.00 | 7,059.79 | 32,930 |
| 2023-10-20 | 7,350.00 | 7,660.00 | 7,220.00 | 7,420.00 | 7,255.36 | 46,129 |
| 2023-10-19 | 7,800.00 | 7,950.00 | 7,450.00 | 7,530.00 | 7,362.91 | 59,169 |
| 2023-10-18 | 8,200.00 | 8,250.00 | 7,940.00 | 7,980.00 | 7,802.93 | 22,605 |
| 2023-10-17 | 8,100.00 | 8,350.00 | 8,100.00 | 8,200.00 | 8,018.05 | 20,911 |
| 2023-10-16 | 8,300.00 | 8,340.00 | 7,970.00 | 8,030.00 | 7,851.82 | 39,259 |
| 2023-10-13 | 8,730.00 | 8,730.00 | 8,220.00 | 8,360.00 | 8,174.50 | 40,482 |
| 2023-10-12 | 8,430.00 | 8,780.00 | 8,360.00 | 8,640.00 | 8,448.28 | 48,334 |
| 2023-10-11 | 8,070.00 | 8,700.00 | 8,070.00 | 8,360.00 | 8,174.50 | 62,480 |
| 2023-10-10 | 8,310.00 | 8,710.00 | 8,050.00 | 8,050.00 | 7,871.38 | 43,985 |
| 2023-10-06 | 7,890.00 | 8,670.00 | 7,890.00 | 8,420.00 | 8,233.17 | 65,273 |
| 2023-10-05 | 8,210.00 | 8,480.00 | 8,000.00 | 8,000.00 | 7,822.49 | 45,975 |
| 2023-10-04 | 8,720.00 | 8,720.00 | 8,200.00 | 8,210.00 | 8,027.83 | 55,866 |
| 2023-09-27 | 8,580.00 | 8,880.00 | 8,410.00 | 8,720.00 | 8,526.51 | 39,305 |
| 2023-09-26 | 8,700.00 | 8,900.00 | 8,600.00 | 8,640.00 | 8,448.28 | 53,449 |
| 2023-09-25 | 9,060.00 | 9,300.00 | 8,680.00 | 8,710.00 | 8,516.73 | 93,822 |
| 2023-09-22 | 9,700.00 | 9,800.00 | 9,150.00 | 9,170.00 | 8,966.52 | 124,696 |
| 2023-09-21 | 10,210.00 | 10,220.00 | 9,810.00 | 9,810.00 | 9,592.32 | 109,716 |
| 2023-09-20 | 10,260.00 | 10,650.00 | 10,120.00 | 10,230.00 | 10,003.00 | 185,546 |
| 2023-09-19 | 10,790.00 | 10,790.00 | 10,150.00 | 10,260.00 | 10,032.34 | 159,019 |
| 2023-09-18 | 10,580.00 | 11,470.00 | 10,230.00 | 10,790.00 | 10,550.58 | 844,114 |
| 2023-09-15 | 10,250.00 | 10,880.00 | 10,100.00 | 10,610.00 | 10,374.57 | 404,237 |
| 2023-09-14 | 9,760.00 | 10,680.00 | 9,720.00 | 9,920.00 | 9,699.88 | 257,455 |
| 2023-09-13 | 10,010.00 | 10,240.00 | 9,730.00 | 9,780.00 | 9,562.99 | 105,534 |
| 2023-09-12 | 10,470.00 | 10,920.00 | 10,050.00 | 10,090.00 | 9,866.11 | 161,742 |
| 2023-09-11 | 10,520.00 | 10,900.00 | 10,390.00 | 10,450.00 | 10,218.12 | 169,403 |
| 2023-09-08 | 10,530.00 | 11,150.00 | 10,310.00 | 10,720.00 | 10,482.13 | 361,578 |
| 2023-09-07 | 11,890.00 | 11,900.00 | 10,320.00 | 10,400.00 | 10,169.23 | 610,672 |
| 2023-09-06 | 13,110.00 | 13,180.00 | 11,710.00 | 11,890.00 | 11,626.17 | 1,999,531 |
| 2023-09-05 | 11,030.00 | 12,000.00 | 10,860.00 | 12,000.00 | 11,733.73 | 928,569 |
| 2023-09-04 | 10,490.00 | 12,080.00 | 10,270.00 | 11,030.00 | 10,785.25 | 1,199,963 |
| 2023-09-01 | 10,950.00 | 11,190.00 | 10,520.00 | 10,520.00 | 10,286.57 | 255,565 |
| 2023-08-31 | 10,760.00 | 12,100.00 | 10,600.00 | 11,050.00 | 10,804.81 | 1,636,342 |
| 2023-08-30 | 10,310.00 | 12,350.00 | 10,240.00 | 10,760.00 | 10,521.24 | 3,665,944 |
| 2023-08-29 | 8,530.00 | 11,080.00 | 8,530.00 | 10,580.00 | 10,345.24 | 4,357,463 |
| 2023-08-28 | 8,360.00 | 8,650.00 | 8,130.00 | 8,530.00 | 8,340.72 | 38,349 |
| 2023-08-25 | 8,290.00 | 8,550.00 | 8,050.00 | 8,180.00 | 7,998.49 | 47,940 |
| 2023-08-24 | 8,340.00 | 8,680.00 | 8,340.00 | 8,360.00 | 8,174.50 | 36,813 |
| 2023-08-23 | 8,400.00 | 8,570.00 | 8,260.00 | 8,320.00 | 8,135.38 | 25,310 |
| 2023-08-22 | 8,670.00 | 8,670.00 | 8,260.00 | 8,400.00 | 8,213.61 | 21,039 |
| 2023-08-21 | 8,300.00 | 8,570.00 | 8,230.00 | 8,440.00 | 8,252.72 | 20,680 |
| 2023-08-18 | 8,720.00 | 8,720.00 | 8,190.00 | 8,310.00 | 8,125.61 | 32,834 |
| 2023-08-17 | 8,750.00 | 8,750.00 | 8,350.00 | 8,480.00 | 8,291.83 | 32,006 |
| 2023-08-16 | 9,280.00 | 9,280.00 | 8,650.00 | 8,670.00 | 8,477.62 | 51,684 |
| 2023-08-14 | 9,540.00 | 9,550.00 | 9,170.00 | 9,210.00 | 9,005.64 | 29,810 |
| 2023-08-11 | 9,540.00 | 9,900.00 | 9,190.00 | 9,550.00 | 9,338.09 | 100,721 |
| 2023-08-10 | 9,330.00 | 9,410.00 | 9,090.00 | 9,340.00 | 9,132.75 | 30,675 |
| 2023-08-09 | 9,080.00 | 9,400.00 | 9,080.00 | 9,330.00 | 9,122.97 | 22,962 |
| 2023-08-08 | 9,400.00 | 9,540.00 | 9,160.00 | 9,250.00 | 9,044.75 | 25,346 |
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.