411080 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 3,805.00 | 3,900.00 | 3,720.00 | 3,730.00 | 3,730.00 | 17,314 |
| 2026-07-23 | 3,665.00 | 4,090.00 | 3,620.00 | 3,925.00 | 3,925.00 | 155,101 |
| 2026-07-22 | 3,560.00 | 3,820.00 | 3,510.00 | 3,555.00 | 3,555.00 | 25,736 |
| 2026-07-21 | 3,470.00 | 3,650.00 | 3,470.00 | 3,545.00 | 3,545.00 | 110,446 |
| 2026-07-20 | 3,840.00 | 3,930.00 | 3,600.00 | 3,650.00 | 3,650.00 | 30,557 |
| 2026-07-16 | 3,950.00 | 4,005.00 | 3,755.00 | 3,870.00 | 3,870.00 | 19,615 |
| 2026-07-15 | 3,700.00 | 3,970.00 | 3,700.00 | 3,950.00 | 3,950.00 | 54,421 |
| 2026-07-14 | 3,790.00 | 3,840.00 | 3,660.00 | 3,815.00 | 3,815.00 | 48,026 |
| 2026-07-13 | 4,110.00 | 4,200.00 | 3,865.00 | 3,885.00 | 3,885.00 | 26,718 |
| 2026-07-10 | 3,820.00 | 4,135.00 | 3,820.00 | 4,115.00 | 4,115.00 | 30,546 |
| 2026-07-09 | 3,715.00 | 3,995.00 | 3,715.00 | 3,850.00 | 3,850.00 | 42,967 |
| 2026-07-08 | 3,935.00 | 4,075.00 | 3,815.00 | 3,895.00 | 3,895.00 | 43,020 |
| 2026-07-07 | 4,010.00 | 4,250.00 | 3,930.00 | 3,975.00 | 3,975.00 | 20,781 |
| 2026-07-06 | 4,195.00 | 4,550.00 | 4,095.00 | 4,130.00 | 4,130.00 | 19,972 |
| 2026-07-03 | 4,100.00 | 4,290.00 | 3,960.00 | 4,290.00 | 4,290.00 | 109,830 |
| 2026-07-02 | 4,435.00 | 4,435.00 | 4,120.00 | 4,130.00 | 4,130.00 | 28,871 |
| 2026-07-01 | 4,460.00 | 4,460.00 | 4,275.00 | 4,435.00 | 4,435.00 | 14,421 |
| 2026-06-30 | 4,360.00 | 4,530.00 | 4,305.00 | 4,340.00 | 4,340.00 | 15,476 |
| 2026-06-29 | 3,780.00 | 4,440.00 | 3,780.00 | 4,360.00 | 4,360.00 | 65,642 |
| 2026-06-26 | 4,180.00 | 4,205.00 | 3,800.00 | 3,900.00 | 3,900.00 | 75,262 |
| 2026-06-25 | 4,210.00 | 4,500.00 | 4,175.00 | 4,210.00 | 4,210.00 | 33,249 |
| 2026-06-24 | 4,200.00 | 4,540.00 | 4,200.00 | 4,360.00 | 4,360.00 | 49,187 |
| 2026-06-23 | 4,780.00 | 4,855.00 | 4,400.00 | 4,400.00 | 4,400.00 | 56,924 |
| 2026-06-22 | 4,915.00 | 5,090.00 | 4,700.00 | 4,815.00 | 4,815.00 | 37,882 |
| 2026-06-19 | 5,010.00 | 5,090.00 | 4,750.00 | 4,915.00 | 4,915.00 | 56,427 |
| 2026-06-18 | 5,290.00 | 5,400.00 | 5,030.00 | 5,050.00 | 5,050.00 | 37,064 |
| 2026-06-17 | 5,230.00 | 5,320.00 | 5,110.00 | 5,270.00 | 5,270.00 | 21,269 |
| 2026-06-16 | 5,350.00 | 5,360.00 | 5,170.00 | 5,190.00 | 5,190.00 | 27,288 |
| 2026-06-15 | 5,350.00 | 5,460.00 | 5,190.00 | 5,240.00 | 5,240.00 | 46,990 |
| 2026-06-12 | 5,150.00 | 5,410.00 | 5,150.00 | 5,300.00 | 5,300.00 | 26,684 |
| 2026-06-11 | 5,040.00 | 5,210.00 | 4,905.00 | 5,060.00 | 5,060.00 | 27,848 |
| 2026-06-10 | 5,110.00 | 5,310.00 | 4,955.00 | 5,050.00 | 5,050.00 | 216 |
| 2026-06-09 | 5,090.00 | 5,350.00 | 5,090.00 | 5,200.00 | 5,200.00 | 73,342 |
| 2026-06-08 | 5,140.00 | 5,400.00 | 4,855.00 | 5,050.00 | 5,050.00 | 106,083 |
| 2026-06-05 | 5,790.00 | 5,960.00 | 5,450.00 | 5,480.00 | 5,480.00 | 60,956 |
| 2026-06-04 | 5,810.00 | 6,100.00 | 5,810.00 | 5,840.00 | 5,840.00 | 45,320 |
| 2026-06-02 | 6,170.00 | 6,290.00 | 5,780.00 | 5,990.00 | 5,990.00 | 122,981 |
| 2026-06-01 | 6,330.00 | 6,390.00 | 6,060.00 | 6,170.00 | 6,170.00 | 116,765 |
| 2026-05-29 | 6,820.00 | 6,820.00 | 6,310.00 | 6,400.00 | 6,400.00 | 97,517 |
| 2026-05-28 | 6,480.00 | 6,780.00 | 6,220.00 | 6,640.00 | 6,640.00 | 101,685 |
| 2026-05-27 | 7,020.00 | 7,210.00 | 6,550.00 | 6,550.00 | 6,550.00 | 111,295 |
| 2026-05-26 | 7,000.00 | 7,360.00 | 7,000.00 | 7,250.00 | 7,250.00 | 193,045 |
| 2026-05-22 | 6,750.00 | 7,140.00 | 6,550.00 | 6,930.00 | 6,930.00 | 257,073 |
| 2026-05-21 | 6,360.00 | 6,620.00 | 6,350.00 | 6,350.00 | 6,350.00 | 60,214 |
| 2026-05-20 | 6,390.00 | 6,490.00 | 6,150.00 | 6,340.00 | 6,340.00 | 174,005 |
| 2026-05-19 | 6,550.00 | 6,800.00 | 6,310.00 | 6,430.00 | 6,430.00 | 94,922 |
| 2026-05-18 | 6,600.00 | 6,660.00 | 6,200.00 | 6,540.00 | 6,540.00 | 91,525 |
| 2026-05-15 | 7,210.00 | 7,310.00 | 6,540.00 | 6,670.00 | 6,670.00 | 229,963 |
| 2026-05-14 | 7,300.00 | 7,550.00 | 7,200.00 | 7,210.00 | 7,210.00 | 158,412 |
| 2026-05-13 | 7,510.00 | 7,720.00 | 7,300.00 | 7,330.00 | 7,330.00 | 119,407 |
| 2026-05-12 | 8,120.00 | 8,340.00 | 7,300.00 | 7,400.00 | 7,400.00 | 254,873 |
| 2026-05-11 | 8,000.00 | 8,390.00 | 7,960.00 | 8,050.00 | 8,050.00 | 330,594 |
| 2026-05-08 | 8,270.00 | 8,350.00 | 7,700.00 | 7,820.00 | 7,820.00 | 258,094 |
| 2026-05-07 | 8,250.00 | 8,540.00 | 8,070.00 | 8,080.00 | 8,080.00 | 459,279 |
| 2026-05-06 | 8,270.00 | 8,550.00 | 7,900.00 | 8,250.00 | 8,250.00 | 582,621 |
| 2026-05-04 | 8,480.00 | 8,570.00 | 8,230.00 | 8,240.00 | 8,240.00 | 185,663 |
| 2026-04-30 | 8,330.00 | 8,690.00 | 8,150.00 | 8,230.00 | 8,230.00 | 400,644 |
| 2026-04-29 | 8,620.00 | 8,720.00 | 8,290.00 | 8,310.00 | 8,310.00 | 287,876 |
| 2026-04-28 | 8,720.00 | 8,740.00 | 8,370.00 | 8,460.00 | 8,460.00 | 425,712 |
| 2026-04-27 | 8,330.00 | 9,040.00 | 8,240.00 | 8,700.00 | 8,700.00 | 2,136,834 |
← NewerPage 2 of 2 · 120 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.