411080 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-24 | 8,220.00 | 8,480.00 | 8,110.00 | 8,140.00 | 8,140.00 | 647,988 |
| 2026-04-23 | 8,040.00 | 9,230.00 | 7,610.00 | 8,190.00 | 8,190.00 | 7,108,226 |
| 2026-04-22 | 7,990.00 | 9,100.00 | 7,830.00 | 8,020.00 | 8,020.00 | 3,030,495 |
| 2026-04-21 | 8,210.00 | 8,360.00 | 7,730.00 | 7,830.00 | 7,830.00 | 402,664 |
| 2026-04-20 | 7,970.00 | 8,630.00 | 7,830.00 | 8,200.00 | 8,200.00 | 1,359,212 |
| 2026-04-17 | 8,100.00 | 8,780.00 | 7,550.00 | 7,850.00 | 7,850.00 | 1,972,099 |
| 2026-04-16 | 8,930.00 | 9,820.00 | 8,180.00 | 8,180.00 | 8,180.00 | 9,315,405 |
| 2026-04-15 | 7,640.00 | 8,150.00 | 7,380.00 | 8,150.00 | 8,150.00 | 2,669,522 |
| 2026-04-14 | 7,020.00 | 7,550.00 | 6,590.00 | 6,930.00 | 6,930.00 | 1,655,253 |
| 2026-04-13 | 6,300.00 | 6,410.00 | 6,170.00 | 6,390.00 | 6,390.00 | 70,963 |
| 2026-04-10 | 6,030.00 | 6,310.00 | 6,000.00 | 6,300.00 | 6,300.00 | 60,807 |
| 2026-04-09 | 6,120.00 | 6,190.00 | 5,970.00 | 6,010.00 | 6,010.00 | 14,247 |
| 2026-04-08 | 5,950.00 | 6,120.00 | 5,950.00 | 6,120.00 | 6,120.00 | 34,212 |
| 2026-04-07 | 5,840.00 | 6,060.00 | 5,840.00 | 5,950.00 | 5,950.00 | 17,763 |
| 2026-04-06 | 6,010.00 | 6,100.00 | 5,930.00 | 5,930.00 | 5,930.00 | 25,908 |
| 2026-04-03 | 6,050.00 | 6,110.00 | 5,950.00 | 6,030.00 | 6,030.00 | 17,874 |
| 2026-04-02 | 6,160.00 | 6,370.00 | 5,820.00 | 5,960.00 | 5,960.00 | 64,710 |
| 2026-04-01 | 5,960.00 | 6,180.00 | 5,920.00 | 6,150.00 | 6,150.00 | 23,285 |
| 2026-03-31 | 5,760.00 | 6,150.00 | 5,760.00 | 5,820.00 | 5,820.00 | 38,642 |
| 2026-03-30 | 6,080.00 | 6,150.00 | 6,010.00 | 6,010.00 | 6,010.00 | 19,794 |
| 2026-03-27 | 6,070.00 | 6,290.00 | 5,930.00 | 6,230.00 | 6,230.00 | 22,130 |
| 2026-03-26 | 6,490.00 | 6,490.00 | 6,070.00 | 6,070.00 | 6,070.00 | 28,425 |
| 2026-03-25 | 6,140.00 | 6,310.00 | 6,140.00 | 6,300.00 | 6,300.00 | 35,096 |
| 2026-03-24 | 6,050.00 | 6,200.00 | 5,990.00 | 6,200.00 | 6,200.00 | 25,736 |
| 2026-03-23 | 6,210.00 | 6,240.00 | 5,910.00 | 6,010.00 | 6,010.00 | 55,436 |
| 2026-03-20 | 6,150.00 | 6,360.00 | 6,150.00 | 6,320.00 | 6,320.00 | 70,445 |
| 2026-03-19 | 6,170.00 | 6,220.00 | 6,110.00 | 6,150.00 | 6,150.00 | 27,259 |
| 2026-03-18 | 6,220.00 | 6,320.00 | 6,150.00 | 6,220.00 | 6,220.00 | 30,836 |
| 2026-03-17 | 6,140.00 | 6,320.00 | 6,130.00 | 6,220.00 | 6,220.00 | 49,372 |
| 2026-03-16 | 6,340.00 | 6,340.00 | 6,140.00 | 6,140.00 | 6,140.00 | 40,508 |
| 2026-03-13 | 6,190.00 | 6,320.00 | 5,940.00 | 6,260.00 | 6,260.00 | 62,226 |
| 2026-03-12 | 6,140.00 | 6,470.00 | 5,860.00 | 6,260.00 | 6,260.00 | 205,329 |
| 2026-03-11 | 6,020.00 | 6,150.00 | 5,960.00 | 6,020.00 | 6,020.00 | 40,262 |
| 2026-03-10 | 5,910.00 | 6,090.00 | 5,900.00 | 6,020.00 | 6,020.00 | 36,534 |
| 2026-03-09 | 6,000.00 | 6,000.00 | 5,690.00 | 5,860.00 | 5,860.00 | 52,238 |
| 2026-03-06 | 5,980.00 | 6,110.00 | 5,880.00 | 6,090.00 | 6,090.00 | 48,233 |
| 2026-03-05 | 5,400.00 | 6,100.00 | 5,400.00 | 6,000.00 | 6,000.00 | 106,536 |
| 2026-03-04 | 5,710.00 | 6,030.00 | 5,310.00 | 5,310.00 | 5,310.00 | 167,304 |
| 2026-03-03 | 6,300.00 | 6,530.00 | 6,100.00 | 6,100.00 | 6,100.00 | 98,180 |
| 2026-02-27 | 6,580.00 | 6,620.00 | 6,420.00 | 6,460.00 | 6,460.00 | 80,179 |
| 2026-02-26 | 6,660.00 | 6,720.00 | 6,530.00 | 6,540.00 | 6,540.00 | 83,279 |
| 2026-02-25 | 6,830.00 | 6,900.00 | 6,620.00 | 6,640.00 | 6,640.00 | 107,113 |
| 2026-02-24 | 6,850.00 | 6,920.00 | 6,770.00 | 6,830.00 | 6,830.00 | 42,031 |
| 2026-02-23 | 6,910.00 | 7,120.00 | 6,830.00 | 6,850.00 | 6,850.00 | 83,496 |
| 2026-02-20 | 6,970.00 | 7,060.00 | 6,900.00 | 6,910.00 | 6,910.00 | 39,167 |
| 2026-02-19 | 6,860.00 | 7,070.00 | 6,750.00 | 6,990.00 | 6,990.00 | 67,212 |
| 2026-02-13 | 7,050.00 | 7,060.00 | 6,820.00 | 6,860.00 | 6,860.00 | 57,026 |
| 2026-02-12 | 7,320.00 | 7,320.00 | 7,040.00 | 7,060.00 | 7,060.00 | 41,473 |
| 2026-02-11 | 7,150.00 | 7,280.00 | 7,030.00 | 7,150.00 | 7,150.00 | 30,587 |
| 2026-02-10 | 7,170.00 | 7,240.00 | 7,100.00 | 7,150.00 | 7,150.00 | 36,895 |
| 2026-02-09 | 7,060.00 | 7,250.00 | 7,060.00 | 7,170.00 | 7,170.00 | 55,877 |
| 2026-02-06 | 7,130.00 | 7,130.00 | 6,710.00 | 7,040.00 | 7,040.00 | 67,274 |
| 2026-02-05 | 7,400.00 | 7,420.00 | 7,110.00 | 7,130.00 | 7,130.00 | 67,924 |
| 2026-02-04 | 7,470.00 | 7,480.00 | 7,230.00 | 7,420.00 | 7,420.00 | 50,701 |
| 2026-02-03 | 7,150.00 | 7,480.00 | 7,150.00 | 7,410.00 | 7,410.00 | 85,088 |
| 2026-02-02 | 7,490.00 | 7,490.00 | 7,100.00 | 7,110.00 | 7,110.00 | 106,006 |
| 2026-01-30 | 7,740.00 | 7,740.00 | 7,360.00 | 7,360.00 | 7,360.00 | 98,003 |
| 2026-01-29 | 7,640.00 | 7,770.00 | 7,440.00 | 7,740.00 | 7,740.00 | 190,259 |
| 2026-01-28 | 7,510.00 | 7,630.00 | 7,440.00 | 7,580.00 | 7,580.00 | 156,723 |
| 2026-01-27 | 7,470.00 | 7,620.00 | 7,400.00 | 7,580.00 | 7,580.00 | 135,071 |
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.