411080 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-26 | 6,990.00 | 8,040.00 | 6,990.00 | 7,470.00 | 7,470.00 | 985,454 |
| 2026-01-23 | 6,800.00 | 7,040.00 | 6,730.00 | 6,970.00 | 6,970.00 | 91,950 |
| 2026-01-22 | 6,580.00 | 6,730.00 | 6,560.00 | 6,660.00 | 6,660.00 | 44,236 |
| 2026-01-21 | 6,850.00 | 6,850.00 | 6,450.00 | 6,580.00 | 6,580.00 | 96,879 |
| 2026-01-20 | 6,600.00 | 6,930.00 | 6,570.00 | 6,850.00 | 6,850.00 | 67,951 |
| 2026-01-19 | 6,660.00 | 6,800.00 | 6,600.00 | 6,660.00 | 6,660.00 | 64,770 |
| 2026-01-16 | 6,810.00 | 6,920.00 | 6,710.00 | 6,720.00 | 6,720.00 | 55,743 |
| 2026-01-15 | 6,890.00 | 6,900.00 | 6,670.00 | 6,870.00 | 6,870.00 | 60,188 |
| 2026-01-14 | 6,840.00 | 6,900.00 | 6,700.00 | 6,890.00 | 6,890.00 | 35,727 |
| 2026-01-13 | 6,840.00 | 7,260.00 | 6,780.00 | 6,800.00 | 6,800.00 | 102,731 |
| 2026-01-12 | 6,740.00 | 6,800.00 | 6,650.00 | 6,770.00 | 6,770.00 | 38,055 |
| 2026-01-09 | 6,630.00 | 6,760.00 | 6,610.00 | 6,730.00 | 6,730.00 | 38,306 |
| 2026-01-08 | 6,860.00 | 6,870.00 | 6,510.00 | 6,630.00 | 6,630.00 | 70,623 |
| 2026-01-07 | 7,040.00 | 7,060.00 | 6,760.00 | 6,860.00 | 6,860.00 | 62,649 |
| 2026-01-06 | 7,120.00 | 7,190.00 | 7,000.00 | 7,030.00 | 7,030.00 | 38,550 |
| 2026-01-05 | 7,190.00 | 7,240.00 | 7,080.00 | 7,120.00 | 7,120.00 | 51,529 |
| 2026-01-02 | 6,910.00 | 7,140.00 | 6,910.00 | 7,100.00 | 7,100.00 | 39,775 |
| 2025-12-30 | 6,860.00 | 6,980.00 | 6,860.00 | 6,900.00 | 6,900.00 | 31,641 |
| 2025-12-29 | 6,770.00 | 6,980.00 | 6,760.00 | 6,930.00 | 6,930.00 | 60,651 |
| 2025-12-26 | 6,810.00 | 6,880.00 | 6,750.00 | 6,760.00 | 6,610.00 | 69,118 |
| 2025-12-24 | 7,020.00 | 7,080.00 | 6,840.00 | 6,850.00 | 6,698.00 | 67,349 |
| 2025-12-23 | 7,020.00 | 7,300.00 | 6,890.00 | 6,990.00 | 6,834.90 | 147,882 |
| 2025-12-22 | 6,960.00 | 7,100.00 | 6,960.00 | 7,010.00 | 6,854.45 | 78,832 |
| 2025-12-19 | 6,920.00 | 7,090.00 | 6,920.00 | 6,950.00 | 6,795.78 | 49,433 |
| 2025-12-18 | 7,000.00 | 7,050.00 | 6,880.00 | 6,920.00 | 6,766.45 | 40,281 |
| 2025-12-17 | 7,120.00 | 7,140.00 | 7,000.00 | 7,000.00 | 6,844.67 | 52,089 |
| 2025-12-16 | 7,210.00 | 7,220.00 | 7,020.00 | 7,040.00 | 6,883.79 | 93,208 |
| 2025-12-15 | 7,560.00 | 7,560.00 | 7,250.00 | 7,250.00 | 7,089.13 | 101,641 |
| 2025-12-12 | 7,580.00 | 7,650.00 | 7,500.00 | 7,560.00 | 7,392.25 | 58,244 |
| 2025-12-11 | 7,590.00 | 7,680.00 | 7,530.00 | 7,580.00 | 7,411.80 | 37,148 |
| 2025-12-10 | 7,620.00 | 7,820.00 | 7,580.00 | 7,590.00 | 7,421.58 | 42,468 |
| 2025-12-09 | 7,710.00 | 7,790.00 | 7,650.00 | 7,700.00 | 7,529.14 | 43,522 |
| 2025-12-08 | 7,720.00 | 7,930.00 | 7,680.00 | 7,790.00 | 7,617.15 | 65,744 |
| 2025-12-05 | 7,760.00 | 7,770.00 | 7,640.00 | 7,700.00 | 7,529.14 | 28,513 |
| 2025-12-04 | 7,840.00 | 7,860.00 | 7,640.00 | 7,760.00 | 7,587.81 | 58,092 |
| 2025-12-03 | 7,880.00 | 7,900.00 | 7,780.00 | 7,800.00 | 7,626.92 | 42,590 |
| 2025-12-02 | 7,950.00 | 7,970.00 | 7,730.00 | 7,800.00 | 7,626.92 | 67,591 |
| 2025-12-01 | 8,490.00 | 8,490.00 | 7,840.00 | 7,920.00 | 7,744.26 | 383,727 |
| 2025-11-28 | 7,500.00 | 7,630.00 | 7,450.00 | 7,620.00 | 7,450.92 | 53,384 |
| 2025-11-27 | 7,340.00 | 7,460.00 | 7,310.00 | 7,370.00 | 7,206.46 | 47,956 |
| 2025-11-26 | 7,350.00 | 7,400.00 | 7,220.00 | 7,380.00 | 7,216.24 | 27,500 |
| 2025-11-25 | 7,220.00 | 7,450.00 | 7,110.00 | 7,260.00 | 7,098.91 | 45,067 |
| 2025-11-24 | 7,350.00 | 7,410.00 | 7,210.00 | 7,220.00 | 7,059.79 | 35,505 |
| 2025-11-21 | 7,340.00 | 7,770.00 | 7,230.00 | 7,230.00 | 7,069.57 | 61,408 |
| 2025-11-20 | 7,390.00 | 7,660.00 | 7,390.00 | 7,490.00 | 7,323.80 | 37,032 |
| 2025-11-19 | 7,520.00 | 7,630.00 | 7,310.00 | 7,380.00 | 7,216.24 | 72,051 |
| 2025-11-18 | 7,700.00 | 8,050.00 | 7,400.00 | 7,510.00 | 7,343.36 | 100,189 |
| 2025-11-17 | 7,770.00 | 7,830.00 | 7,620.00 | 7,700.00 | 7,529.14 | 37,117 |
| 2025-11-14 | 7,930.00 | 8,090.00 | 7,770.00 | 7,770.00 | 7,597.59 | 84,965 |
| 2025-11-13 | 7,990.00 | 8,000.00 | 7,860.00 | 7,920.00 | 7,744.26 | 33,898 |
| 2025-11-12 | 7,760.00 | 8,000.00 | 7,760.00 | 7,990.00 | 7,812.71 | 44,707 |
| 2025-11-11 | 7,850.00 | 7,970.00 | 7,650.00 | 7,760.00 | 7,587.81 | 61,321 |
| 2025-11-10 | 7,560.00 | 7,850.00 | 7,560.00 | 7,850.00 | 7,675.81 | 76,905 |
| 2025-11-07 | 7,500.00 | 7,790.00 | 7,420.00 | 7,560.00 | 7,392.25 | 118,289 |
| 2025-11-06 | 8,080.00 | 8,080.00 | 7,730.00 | 7,810.00 | 7,636.70 | 63,435 |
| 2025-11-05 | 8,030.00 | 8,050.00 | 7,700.00 | 7,890.00 | 7,714.93 | 134,646 |
| 2025-11-04 | 8,260.00 | 8,310.00 | 8,060.00 | 8,090.00 | 7,910.49 | 116,392 |
| 2025-11-03 | 8,050.00 | 8,250.00 | 8,050.00 | 8,200.00 | 8,018.05 | 68,190 |
| 2025-10-31 | 8,040.00 | 8,190.00 | 8,040.00 | 8,100.00 | 7,920.27 | 59,641 |
| 2025-10-30 | 8,290.00 | 8,320.00 | 8,050.00 | 8,060.00 | 7,881.15 | 158,929 |
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.