411080 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-11 | 12,830.00 | 13,090.00 | 12,830.00 | 13,050.00 | 12,760.43 | 65,435 |
| 2023-05-10 | 13,100.00 | 13,310.00 | 12,770.00 | 12,770.00 | 12,486.64 | 82,508 |
| 2023-05-09 | 13,330.00 | 13,420.00 | 12,900.00 | 13,100.00 | 12,809.32 | 70,715 |
| 2023-05-08 | 13,010.00 | 13,460.00 | 13,010.00 | 13,280.00 | 12,985.33 | 79,154 |
| 2023-05-04 | 13,320.00 | 13,320.00 | 12,900.00 | 12,960.00 | 12,672.43 | 101,140 |
| 2023-05-03 | 13,550.00 | 13,660.00 | 13,320.00 | 13,320.00 | 13,024.44 | 75,970 |
| 2023-05-02 | 13,750.00 | 13,750.00 | 13,580.00 | 13,610.00 | 13,308.00 | 88,050 |
| 2023-04-28 | 14,210.00 | 14,250.00 | 13,610.00 | 13,800.00 | 13,493.79 | 138,383 |
| 2023-04-27 | 14,320.00 | 14,700.00 | 14,110.00 | 14,110.00 | 13,796.91 | 212,598 |
| 2023-04-26 | 14,230.00 | 15,090.00 | 14,150.00 | 14,260.00 | 13,943.58 | 399,755 |
| 2023-04-25 | 14,950.00 | 15,010.00 | 13,970.00 | 14,230.00 | 13,914.25 | 204,704 |
| 2023-04-24 | 14,650.00 | 16,000.00 | 14,500.00 | 15,100.00 | 14,764.94 | 1,127,192 |
| 2023-04-21 | 14,140.00 | 14,400.00 | 13,610.00 | 14,250.00 | 13,933.80 | 158,816 |
| 2023-04-20 | 14,670.00 | 14,820.00 | 14,040.00 | 14,090.00 | 13,777.35 | 206,944 |
| 2023-04-19 | 14,990.00 | 15,210.00 | 14,680.00 | 14,680.00 | 14,354.26 | 169,317 |
| 2023-04-18 | 15,330.00 | 15,430.00 | 14,820.00 | 14,980.00 | 14,647.60 | 174,505 |
| 2023-04-17 | 15,650.00 | 15,730.00 | 15,210.00 | 15,280.00 | 14,940.95 | 130,176 |
| 2023-04-14 | 15,780.00 | 16,080.00 | 15,590.00 | 15,650.00 | 15,302.74 | 161,026 |
| 2023-04-13 | 15,550.00 | 16,210.00 | 15,550.00 | 15,700.00 | 15,351.63 | 377,511 |
| 2023-04-12 | 15,380.00 | 16,010.00 | 15,350.00 | 15,430.00 | 15,087.62 | 288,871 |
| 2023-04-11 | 16,060.00 | 16,190.00 | 15,150.00 | 15,350.00 | 15,009.39 | 369,629 |
| 2023-04-10 | 17,360.00 | 17,720.00 | 16,000.00 | 16,000.00 | 15,644.97 | 548,947 |
| 2023-04-07 | 17,350.00 | 17,940.00 | 17,210.00 | 17,260.00 | 16,877.01 | 293,296 |
| 2023-04-06 | 17,730.00 | 18,240.00 | 17,230.00 | 17,250.00 | 16,867.23 | 535,306 |
| 2023-04-05 | 18,340.00 | 18,350.00 | 17,710.00 | 17,730.00 | 17,336.58 | 336,549 |
| 2023-04-04 | 17,470.00 | 18,140.00 | 17,210.00 | 18,140.00 | 17,737.49 | 569,955 |
| 2023-04-03 | 17,400.00 | 18,380.00 | 17,400.00 | 17,700.00 | 17,307.25 | 628,029 |
| 2023-03-31 | 18,570.00 | 19,320.00 | 17,280.00 | 17,350.00 | 16,965.01 | 1,200,607 |
| 2023-03-30 | 17,700.00 | 19,400.00 | 17,300.00 | 18,020.00 | 17,620.15 | 1,867,325 |
| 2023-03-29 | 16,400.00 | 18,430.00 | 16,280.00 | 17,530.00 | 17,141.02 | 3,202,666 |
| 2023-03-28 | 15,940.00 | 16,360.00 | 15,920.00 | 16,040.00 | 15,684.08 | 202,767 |
| 2023-03-27 | 16,350.00 | 16,540.00 | 15,780.00 | 15,870.00 | 15,517.86 | 203,280 |
| 2023-03-24 | 16,650.00 | 16,810.00 | 16,070.00 | 16,300.00 | 15,938.31 | 275,859 |
| 2023-03-23 | 16,640.00 | 17,140.00 | 16,560.00 | 16,560.00 | 16,192.54 | 398,251 |
| 2023-03-22 | 16,910.00 | 17,200.00 | 16,850.00 | 16,860.00 | 16,485.89 | 319,677 |
| 2023-03-21 | 16,610.00 | 17,280.00 | 16,570.00 | 16,800.00 | 16,427.22 | 566,794 |
| 2023-03-20 | 16,620.00 | 16,970.00 | 16,600.00 | 16,600.00 | 16,231.66 | 266,136 |
| 2023-03-17 | 17,150.00 | 17,150.00 | 16,640.00 | 16,640.00 | 16,270.77 | 313,221 |
| 2023-03-16 | 16,740.00 | 17,140.00 | 16,570.00 | 16,700.00 | 16,329.44 | 533,496 |
| 2023-03-15 | 17,170.00 | 17,450.00 | 16,560.00 | 16,560.00 | 16,192.54 | 624,262 |
| 2023-03-14 | 16,290.00 | 17,400.00 | 16,020.00 | 16,550.00 | 16,182.77 | 818,515 |
| 2023-03-13 | 16,010.00 | 17,290.00 | 16,010.00 | 16,450.00 | 16,084.99 | 669,985 |
| 2023-03-10 | 16,560.00 | 16,930.00 | 15,710.00 | 16,170.00 | 15,811.20 | 382,635 |
| 2023-03-09 | 18,080.00 | 18,640.00 | 17,020.00 | 17,020.00 | 16,642.34 | 588,039 |
| 2023-03-08 | 18,990.00 | 18,990.00 | 18,100.00 | 18,100.00 | 17,698.37 | 721,108 |
| 2023-03-07 | 19,830.00 | 21,100.00 | 19,090.00 | 19,280.00 | 18,852.19 | 2,135,355 |
| 2023-03-06 | 20,150.00 | 20,400.00 | 19,050.00 | 19,740.00 | 19,301.98 | 1,210,006 |
| 2023-03-03 | 18,300.00 | 20,350.00 | 17,990.00 | 19,550.00 | 19,116.20 | 3,537,311 |
| 2023-03-02 | 18,490.00 | 18,990.00 | 17,860.00 | 17,990.00 | 17,590.81 | 1,308,569 |
| 2023-02-28 | 18,070.00 | 19,290.00 | 17,650.00 | 18,290.00 | 17,884.16 | 2,265,211 |
| 2023-02-27 | 17,640.00 | 17,650.00 | 16,670.00 | 17,500.00 | 17,111.69 | 970,979 |
| 2023-02-24 | 18,320.00 | 18,540.00 | 17,720.00 | 17,720.00 | 17,326.80 | 51,722 |
| 2023-02-23 | 18,620.00 | 18,880.00 | 17,980.00 | 18,380.00 | 17,972.16 | 30,316 |
| 2023-02-22 | 19,000.00 | 19,800.00 | 18,360.00 | 18,590.00 | 18,177.50 | 53,764 |
| 2023-02-21 | 19,410.00 | 19,870.00 | 18,640.00 | 18,810.00 | 18,392.62 | 99,643 |
| 2023-02-20 | 20,050.00 | 21,100.00 | 19,040.00 | 19,660.00 | 19,223.76 | 67,017 |
| 2023-02-17 | 21,150.00 | 22,700.00 | 20,050.00 | 20,050.00 | 19,605.10 | 91,038 |
| 2023-02-16 | 25,250.00 | 25,300.00 | 21,650.00 | 22,100.00 | 21,609.62 | 114,070 |
| 2023-02-15 | 21,000.00 | 27,300.00 | 21,000.00 | 24,900.00 | 24,347.49 | 196,384 |
← NewerPage 15 of 15 · 899 trading days
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.