411080 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-07 | 9,310.00 | 9,610.00 | 9,220.00 | 9,400.00 | 9,191.42 | 39,621 |
| 2023-08-04 | 9,410.00 | 9,680.00 | 9,220.00 | 9,440.00 | 9,230.53 | 31,775 |
| 2023-08-03 | 9,410.00 | 9,660.00 | 9,150.00 | 9,530.00 | 9,318.54 | 30,727 |
| 2023-08-02 | 9,800.00 | 10,000.00 | 9,390.00 | 9,500.00 | 9,289.20 | 56,920 |
| 2023-08-01 | 9,470.00 | 9,760.00 | 9,360.00 | 9,710.00 | 9,494.54 | 43,301 |
| 2023-07-31 | 9,250.00 | 9,570.00 | 9,120.00 | 9,500.00 | 9,289.20 | 50,592 |
| 2023-07-28 | 9,080.00 | 9,350.00 | 8,900.00 | 9,230.00 | 9,025.19 | 28,199 |
| 2023-07-27 | 8,540.00 | 9,170.00 | 8,540.00 | 9,080.00 | 8,878.52 | 73,283 |
| 2023-07-26 | 9,380.00 | 9,470.00 | 8,480.00 | 8,700.00 | 8,506.95 | 147,971 |
| 2023-07-25 | 9,510.00 | 9,640.00 | 9,250.00 | 9,300.00 | 9,093.64 | 66,286 |
| 2023-07-24 | 10,110.00 | 10,110.00 | 9,440.00 | 9,460.00 | 9,250.09 | 105,354 |
| 2023-07-21 | 10,390.00 | 10,420.00 | 10,050.00 | 10,100.00 | 9,875.89 | 61,784 |
| 2023-07-20 | 10,300.00 | 10,530.00 | 10,120.00 | 10,390.00 | 10,159.45 | 45,299 |
| 2023-07-19 | 10,380.00 | 10,430.00 | 10,080.00 | 10,300.00 | 10,071.45 | 49,339 |
| 2023-07-18 | 10,650.00 | 10,680.00 | 10,220.00 | 10,470.00 | 10,237.68 | 49,117 |
| 2023-07-17 | 10,100.00 | 10,650.00 | 9,990.00 | 10,580.00 | 10,345.24 | 92,506 |
| 2023-07-14 | 10,250.00 | 10,500.00 | 10,030.00 | 10,100.00 | 9,875.89 | 73,646 |
| 2023-07-13 | 10,560.00 | 10,620.00 | 10,230.00 | 10,230.00 | 10,003.00 | 62,716 |
| 2023-07-12 | 10,430.00 | 10,640.00 | 10,110.00 | 10,560.00 | 10,325.68 | 58,658 |
| 2023-07-11 | 10,200.00 | 10,500.00 | 10,200.00 | 10,420.00 | 10,188.79 | 42,114 |
| 2023-07-10 | 10,000.00 | 10,400.00 | 10,000.00 | 10,100.00 | 9,875.89 | 66,234 |
| 2023-07-07 | 10,010.00 | 10,220.00 | 9,970.00 | 10,090.00 | 9,866.11 | 62,727 |
| 2023-07-06 | 10,570.00 | 10,570.00 | 10,020.00 | 10,210.00 | 9,983.45 | 64,060 |
| 2023-07-05 | 11,110.00 | 11,110.00 | 10,450.00 | 10,570.00 | 10,335.46 | 64,952 |
| 2023-07-04 | 11,300.00 | 11,490.00 | 10,830.00 | 10,910.00 | 10,667.91 | 52,004 |
| 2023-07-03 | 10,630.00 | 11,330.00 | 10,630.00 | 11,300.00 | 11,049.26 | 87,496 |
| 2023-06-30 | 11,350.00 | 11,480.00 | 10,700.00 | 10,700.00 | 10,462.57 | 142,667 |
| 2023-06-29 | 11,730.00 | 11,840.00 | 11,310.00 | 11,430.00 | 11,176.38 | 56,873 |
| 2023-06-28 | 11,730.00 | 12,050.00 | 11,720.00 | 11,860.00 | 11,596.83 | 45,598 |
| 2023-06-27 | 11,410.00 | 11,880.00 | 11,410.00 | 11,800.00 | 11,538.17 | 48,529 |
| 2023-06-26 | 11,510.00 | 11,850.00 | 11,410.00 | 11,560.00 | 11,303.49 | 34,420 |
| 2023-06-23 | 12,220.00 | 12,220.00 | 11,660.00 | 11,720.00 | 11,459.94 | 65,907 |
| 2023-06-22 | 11,480.00 | 12,100.00 | 11,240.00 | 12,100.00 | 11,831.51 | 85,327 |
| 2023-06-21 | 11,750.00 | 11,800.00 | 11,440.00 | 11,590.00 | 11,332.83 | 67,818 |
| 2023-06-20 | 12,120.00 | 12,310.00 | 11,730.00 | 11,800.00 | 11,538.17 | 91,297 |
| 2023-06-19 | 12,400.00 | 12,400.00 | 12,000.00 | 12,240.00 | 11,968.40 | 36,020 |
| 2023-06-16 | 12,310.00 | 12,320.00 | 12,050.00 | 12,200.00 | 11,929.29 | 43,045 |
| 2023-06-15 | 12,640.00 | 12,660.00 | 12,110.00 | 12,120.00 | 11,851.07 | 71,165 |
| 2023-06-14 | 13,170.00 | 13,170.00 | 12,480.00 | 12,490.00 | 12,212.86 | 111,349 |
| 2023-06-13 | 12,970.00 | 13,440.00 | 12,950.00 | 13,100.00 | 12,809.32 | 150,311 |
| 2023-06-12 | 13,000.00 | 13,060.00 | 12,790.00 | 12,890.00 | 12,603.98 | 37,658 |
| 2023-06-09 | 12,830.00 | 13,080.00 | 12,750.00 | 13,000.00 | 12,711.54 | 62,628 |
| 2023-06-08 | 13,100.00 | 13,140.00 | 12,740.00 | 12,750.00 | 12,467.09 | 36,605 |
| 2023-06-07 | 12,920.00 | 13,160.00 | 12,840.00 | 13,080.00 | 12,789.76 | 47,608 |
| 2023-06-05 | 12,920.00 | 13,040.00 | 12,700.00 | 12,920.00 | 12,633.31 | 36,473 |
| 2023-06-02 | 12,980.00 | 12,980.00 | 12,820.00 | 12,920.00 | 12,633.31 | 26,116 |
| 2023-06-01 | 12,820.00 | 12,970.00 | 12,670.00 | 12,910.00 | 12,623.54 | 32,282 |
| 2023-05-31 | 12,970.00 | 13,070.00 | 12,630.00 | 12,820.00 | 12,535.53 | 49,718 |
| 2023-05-30 | 12,550.00 | 12,880.00 | 12,530.00 | 12,790.00 | 12,506.20 | 47,327 |
| 2023-05-26 | 12,800.00 | 12,930.00 | 12,500.00 | 12,500.00 | 12,222.63 | 49,751 |
| 2023-05-25 | 12,630.00 | 13,180.00 | 12,630.00 | 12,660.00 | 12,379.08 | 77,490 |
| 2023-05-24 | 13,100.00 | 13,130.00 | 12,590.00 | 12,610.00 | 12,330.19 | 72,709 |
| 2023-05-23 | 13,040.00 | 13,460.00 | 12,960.00 | 13,140.00 | 12,848.43 | 94,877 |
| 2023-05-22 | 13,070.00 | 13,080.00 | 12,760.00 | 12,940.00 | 12,652.87 | 58,801 |
| 2023-05-19 | 12,800.00 | 13,110.00 | 12,720.00 | 12,990.00 | 12,701.76 | 62,058 |
| 2023-05-18 | 12,660.00 | 13,030.00 | 12,560.00 | 12,790.00 | 12,506.20 | 100,952 |
| 2023-05-17 | 12,150.00 | 12,840.00 | 11,900.00 | 12,610.00 | 12,330.19 | 167,169 |
| 2023-05-16 | 11,880.00 | 12,220.00 | 11,860.00 | 12,150.00 | 11,880.40 | 66,489 |
| 2023-05-15 | 12,450.00 | 12,610.00 | 11,880.00 | 11,890.00 | 11,626.17 | 130,344 |
| 2023-05-12 | 13,190.00 | 13,220.00 | 12,520.00 | 12,580.00 | 12,300.86 | 108,770 |
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.