411080 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-29 | 8,420.00 | 8,690.00 | 8,290.00 | 8,290.00 | 8,106.05 | 205,923 |
| 2025-10-28 | 8,450.00 | 8,680.00 | 8,390.00 | 8,400.00 | 8,213.61 | 154,279 |
| 2025-10-27 | 8,650.00 | 8,780.00 | 8,500.00 | 8,530.00 | 8,340.72 | 195,971 |
| 2025-10-24 | 8,970.00 | 9,100.00 | 8,700.00 | 8,710.00 | 8,516.73 | 184,226 |
| 2025-10-23 | 8,720.00 | 9,190.00 | 8,720.00 | 8,970.00 | 8,770.96 | 524,534 |
| 2025-10-22 | 8,620.00 | 9,300.00 | 8,390.00 | 8,870.00 | 8,673.18 | 1,108,025 |
| 2025-10-21 | 8,570.00 | 8,830.00 | 8,570.00 | 8,670.00 | 8,477.62 | 206,233 |
| 2025-10-20 | 8,410.00 | 8,610.00 | 8,410.00 | 8,570.00 | 8,379.84 | 83,102 |
| 2025-10-17 | 8,720.00 | 8,820.00 | 8,410.00 | 8,470.00 | 8,282.06 | 150,750 |
| 2025-10-16 | 8,950.00 | 9,000.00 | 8,680.00 | 8,680.00 | 8,487.40 | 163,980 |
| 2025-10-15 | 8,900.00 | 8,930.00 | 8,720.00 | 8,930.00 | 8,731.85 | 106,114 |
| 2025-10-14 | 8,850.00 | 9,060.00 | 8,730.00 | 8,860.00 | 8,663.40 | 218,276 |
| 2025-10-13 | 8,620.00 | 8,900.00 | 8,480.00 | 8,850.00 | 8,653.62 | 115,283 |
| 2025-10-10 | 8,920.00 | 9,000.00 | 8,730.00 | 8,850.00 | 8,653.62 | 130,893 |
| 2025-10-02 | 8,920.00 | 9,030.00 | 8,790.00 | 8,830.00 | 8,634.07 | 164,404 |
| 2025-10-01 | 8,800.00 | 8,980.00 | 8,770.00 | 8,800.00 | 8,604.73 | 139,950 |
| 2025-09-30 | 9,080.00 | 9,210.00 | 8,800.00 | 8,810.00 | 8,614.51 | 266,213 |
| 2025-09-29 | 9,180.00 | 9,540.00 | 9,090.00 | 9,200.00 | 8,995.86 | 672,930 |
| 2025-09-26 | 9,110.00 | 9,120.00 | 8,700.00 | 8,840.00 | 8,643.85 | 328,466 |
| 2025-09-25 | 9,230.00 | 9,260.00 | 9,030.00 | 9,110.00 | 8,907.86 | 253,814 |
| 2025-09-24 | 9,480.00 | 9,685.00 | 9,160.00 | 9,230.00 | 9,025.19 | 729,122 |
| 2025-09-23 | 9,980.00 | 10,070.00 | 9,450.00 | 9,500.00 | 9,289.20 | 1,464,513 |
| 2025-09-22 | 9,870.00 | 10,290.00 | 9,660.00 | 9,980.00 | 9,758.55 | 1,729,533 |
| 2025-09-19 | 9,500.00 | 9,500.00 | 9,500.00 | 9,500.00 | 9,289.20 | 0 |
| 2025-09-18 | 9,510.00 | 10,360.00 | 9,350.00 | 9,500.00 | 9,289.20 | 2,557,151 |
| 2025-09-17 | 9,250.00 | 9,910.00 | 9,010.00 | 9,430.00 | 9,220.75 | 2,219,855 |
| 2025-09-16 | 9,530.00 | 9,560.00 | 9,000.00 | 9,040.00 | 8,839.41 | 349,166 |
| 2025-09-15 | 9,060.00 | 9,340.00 | 8,920.00 | 9,050.00 | 8,849.19 | 298,246 |
| 2025-09-12 | 9,300.00 | 9,310.00 | 9,120.00 | 9,150.00 | 8,946.97 | 234,976 |
| 2025-09-11 | 9,510.00 | 9,530.00 | 9,150.00 | 9,450.00 | 9,240.31 | 637,135 |
| 2025-09-10 | 9,950.00 | 10,160.00 | 9,090.00 | 9,180.00 | 8,976.30 | 2,571,141 |
| 2025-09-09 | 8,570.00 | 8,890.00 | 8,520.00 | 8,710.00 | 8,516.73 | 331,536 |
| 2025-09-08 | 8,610.00 | 8,610.00 | 8,400.00 | 8,530.00 | 8,340.72 | 90,982 |
| 2025-09-05 | 8,720.00 | 8,760.00 | 8,470.00 | 8,560.00 | 8,370.06 | 175,302 |
| 2025-09-04 | 8,740.00 | 8,900.00 | 8,470.00 | 8,630.00 | 8,438.51 | 416,479 |
| 2025-09-03 | 8,530.00 | 8,900.00 | 8,320.00 | 8,610.00 | 8,418.95 | 690,168 |
| 2025-09-02 | 9,040.00 | 9,260.00 | 8,150.00 | 8,190.00 | 8,008.27 | 1,660,620 |
| 2025-09-01 | 7,870.00 | 8,000.00 | 7,770.00 | 7,780.00 | 7,607.37 | 30,657 |
| 2025-08-29 | 7,900.00 | 8,180.00 | 7,790.00 | 7,950.00 | 7,773.59 | 57,956 |
| 2025-08-28 | 7,750.00 | 7,900.00 | 7,650.00 | 7,790.00 | 7,617.15 | 37,026 |
| 2025-08-27 | 7,990.00 | 7,990.00 | 7,770.00 | 7,800.00 | 7,626.92 | 25,323 |
| 2025-08-26 | 7,920.00 | 8,020.00 | 7,840.00 | 7,900.00 | 7,724.70 | 41,307 |
| 2025-08-25 | 7,900.00 | 8,000.00 | 7,900.00 | 7,990.00 | 7,812.71 | 30,010 |
| 2025-08-22 | 7,860.00 | 8,030.00 | 7,760.00 | 7,810.00 | 7,636.70 | 46,848 |
| 2025-08-21 | 7,910.00 | 8,100.00 | 7,880.00 | 7,890.00 | 7,714.93 | 53,167 |
| 2025-08-20 | 8,140.00 | 8,230.00 | 7,880.00 | 7,980.00 | 7,802.93 | 121,516 |
| 2025-08-19 | 8,320.00 | 8,420.00 | 8,210.00 | 8,340.00 | 8,154.94 | 53,225 |
| 2025-08-18 | 8,400.00 | 8,440.00 | 8,260.00 | 8,340.00 | 8,154.94 | 40,826 |
| 2025-08-14 | 8,410.00 | 8,540.00 | 8,400.00 | 8,490.00 | 8,301.61 | 42,055 |
| 2025-08-13 | 8,520.00 | 8,590.00 | 8,380.00 | 8,410.00 | 8,223.39 | 70,895 |
| 2025-08-12 | 8,650.00 | 8,780.00 | 8,520.00 | 8,520.00 | 8,330.95 | 66,058 |
| 2025-08-11 | 8,640.00 | 8,880.00 | 8,570.00 | 8,680.00 | 8,487.40 | 134,189 |
| 2025-08-08 | 8,650.00 | 8,720.00 | 8,540.00 | 8,550.00 | 8,360.28 | 46,225 |
| 2025-08-07 | 8,630.00 | 8,780.00 | 8,600.00 | 8,660.00 | 8,467.84 | 54,224 |
| 2025-08-06 | 8,870.00 | 8,870.00 | 8,620.00 | 8,670.00 | 8,477.62 | 80,932 |
| 2025-08-05 | 8,720.00 | 8,800.00 | 8,570.00 | 8,630.00 | 8,438.51 | 82,187 |
| 2025-08-04 | 8,300.00 | 8,680.00 | 8,300.00 | 8,660.00 | 8,467.84 | 102,409 |
| 2025-08-01 | 8,710.00 | 8,760.00 | 8,410.00 | 8,470.00 | 8,282.06 | 151,848 |
| 2025-07-31 | 8,920.00 | 9,030.00 | 8,800.00 | 8,900.00 | 8,702.51 | 92,768 |
| 2025-07-30 | 8,960.00 | 9,120.00 | 8,820.00 | 8,840.00 | 8,643.85 | 134,623 |
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.