411080 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-29 | 9,010.00 | 9,250.00 | 8,870.00 | 9,070.00 | 8,868.74 | 215,169 |
| 2025-07-28 | 9,300.00 | 9,300.00 | 9,050.00 | 9,050.00 | 8,849.19 | 152,902 |
| 2025-07-25 | 9,460.00 | 9,460.00 | 9,050.00 | 9,130.00 | 8,927.41 | 341,678 |
| 2025-07-24 | 9,990.00 | 9,990.00 | 9,480.00 | 9,510.00 | 9,298.98 | 474,260 |
| 2025-07-23 | 9,990.00 | 10,460.00 | 9,580.00 | 9,830.00 | 9,611.88 | 3,099,433 |
| 2025-07-22 | 8,890.00 | 10,020.00 | 8,700.00 | 9,490.00 | 9,279.42 | 4,751,916 |
| 2025-07-21 | 9,420.00 | 9,470.00 | 8,810.00 | 8,840.00 | 8,643.85 | 580,261 |
| 2025-07-18 | 9,270.00 | 9,380.00 | 8,910.00 | 8,980.00 | 8,780.74 | 625,638 |
| 2025-07-17 | 9,660.00 | 10,600.00 | 9,420.00 | 9,530.00 | 9,318.54 | 6,540,172 |
| 2025-07-16 | 8,390.00 | 8,390.00 | 8,150.00 | 8,160.00 | 7,978.93 | 29,875 |
| 2025-07-15 | 8,210.00 | 8,270.00 | 8,100.00 | 8,270.00 | 8,086.49 | 44,018 |
| 2025-07-14 | 8,280.00 | 8,430.00 | 8,200.00 | 8,210.00 | 8,027.83 | 38,597 |
| 2025-07-11 | 8,500.00 | 8,500.00 | 8,270.00 | 8,280.00 | 8,096.27 | 55,045 |
| 2025-07-10 | 8,580.00 | 8,590.00 | 8,390.00 | 8,440.00 | 8,252.72 | 44,059 |
| 2025-07-09 | 8,330.00 | 8,500.00 | 8,240.00 | 8,430.00 | 8,242.94 | 59,127 |
| 2025-07-08 | 8,330.00 | 8,420.00 | 8,160.00 | 8,270.00 | 8,086.49 | 52,262 |
| 2025-07-07 | 8,300.00 | 8,470.00 | 8,290.00 | 8,310.00 | 8,125.61 | 37,294 |
| 2025-07-04 | 8,540.00 | 8,640.00 | 8,320.00 | 8,360.00 | 8,174.50 | 58,258 |
| 2025-07-03 | 8,380.00 | 8,530.00 | 8,380.00 | 8,530.00 | 8,340.72 | 36,617 |
| 2025-07-02 | 8,510.00 | 8,700.00 | 8,300.00 | 8,380.00 | 8,194.05 | 74,340 |
| 2025-07-01 | 8,660.00 | 8,740.00 | 8,440.00 | 8,440.00 | 8,252.72 | 73,860 |
| 2025-06-30 | 8,480.00 | 8,710.00 | 8,470.00 | 8,560.00 | 8,370.06 | 105,537 |
| 2025-06-27 | 8,650.00 | 8,760.00 | 8,500.00 | 8,600.00 | 8,409.17 | 133,716 |
| 2025-06-26 | 8,950.00 | 8,990.00 | 8,590.00 | 8,650.00 | 8,458.06 | 217,465 |
| 2025-06-25 | 9,170.00 | 9,590.00 | 8,900.00 | 8,990.00 | 8,790.52 | 1,414,125 |
| 2025-06-24 | 9,230.00 | 9,490.00 | 9,060.00 | 9,100.00 | 8,898.08 | 689,196 |
| 2025-06-23 | 8,960.00 | 9,200.00 | 8,760.00 | 9,170.00 | 8,966.52 | 366,440 |
| 2025-06-20 | 9,500.00 | 9,520.00 | 8,800.00 | 9,000.00 | 8,800.30 | 491,419 |
| 2025-06-19 | 9,280.00 | 9,300.00 | 8,990.00 | 9,160.00 | 8,956.75 | 471,782 |
| 2025-06-18 | 8,700.00 | 9,270.00 | 8,620.00 | 9,220.00 | 9,015.41 | 726,502 |
| 2025-06-17 | 8,650.00 | 8,880.00 | 8,530.00 | 8,700.00 | 8,506.95 | 227,518 |
| 2025-06-16 | 8,340.00 | 8,690.00 | 8,280.00 | 8,620.00 | 8,428.73 | 158,098 |
| 2025-06-13 | 8,980.00 | 8,980.00 | 8,400.00 | 8,470.00 | 8,282.06 | 477,880 |
| 2025-06-12 | 9,040.00 | 9,050.00 | 8,830.00 | 8,880.00 | 8,682.96 | 266,725 |
| 2025-06-11 | 8,830.00 | 9,400.00 | 8,730.00 | 9,040.00 | 8,839.41 | 1,692,105 |
| 2025-06-10 | 8,910.00 | 8,910.00 | 8,660.00 | 8,760.00 | 8,565.62 | 178,546 |
| 2025-06-09 | 8,640.00 | 8,920.00 | 8,640.00 | 8,860.00 | 8,663.40 | 298,610 |
| 2025-06-05 | 8,620.00 | 8,700.00 | 8,550.00 | 8,620.00 | 8,428.73 | 242,183 |
| 2025-06-04 | 8,240.00 | 8,510.00 | 8,240.00 | 8,460.00 | 8,272.28 | 141,466 |
| 2025-06-02 | 8,180.00 | 8,300.00 | 8,030.00 | 8,220.00 | 8,037.60 | 90,977 |
| 2025-05-30 | 8,320.00 | 8,350.00 | 8,160.00 | 8,180.00 | 7,998.49 | 93,951 |
| 2025-05-29 | 8,290.00 | 8,470.00 | 8,240.00 | 8,320.00 | 8,135.38 | 112,804 |
| 2025-05-28 | 8,270.00 | 8,420.00 | 8,250.00 | 8,280.00 | 8,096.27 | 123,363 |
| 2025-05-27 | 8,340.00 | 8,420.00 | 8,240.00 | 8,260.00 | 8,076.72 | 120,315 |
| 2025-05-26 | 8,330.00 | 8,460.00 | 8,220.00 | 8,380.00 | 8,194.05 | 149,674 |
| 2025-05-23 | 8,850.00 | 8,850.00 | 8,350.00 | 8,350.00 | 8,164.72 | 273,972 |
| 2025-05-22 | 8,910.00 | 9,000.00 | 8,650.00 | 8,690.00 | 8,497.17 | 387,843 |
| 2025-05-21 | 8,790.00 | 9,300.00 | 8,770.00 | 9,050.00 | 8,849.19 | 1,850,701 |
| 2025-05-20 | 8,670.00 | 9,180.00 | 8,640.00 | 8,800.00 | 8,604.73 | 1,574,116 |
| 2025-05-19 | 8,810.00 | 9,100.00 | 8,490.00 | 8,510.00 | 8,321.17 | 1,190,766 |
| 2025-05-16 | 8,760.00 | 9,190.00 | 8,580.00 | 9,190.00 | 8,986.08 | 1,478,430 |
| 2025-05-15 | 8,310.00 | 9,100.00 | 8,310.00 | 8,760.00 | 8,565.62 | 3,460,638 |
| 2025-05-14 | 8,420.00 | 8,440.00 | 8,270.00 | 8,300.00 | 8,115.83 | 150,468 |
| 2025-05-13 | 8,460.00 | 8,550.00 | 8,370.00 | 8,430.00 | 8,242.94 | 193,928 |
| 2025-05-12 | 8,430.00 | 8,630.00 | 8,330.00 | 8,510.00 | 8,321.17 | 221,100 |
| 2025-05-09 | 8,770.00 | 8,780.00 | 8,410.00 | 8,420.00 | 8,233.17 | 527,323 |
| 2025-05-08 | 8,650.00 | 8,920.00 | 8,580.00 | 8,840.00 | 8,643.85 | 668,112 |
| 2025-05-07 | 8,210.00 | 8,980.00 | 8,210.00 | 8,680.00 | 8,487.40 | 1,981,955 |
| 2025-05-02 | 8,300.00 | 8,700.00 | 8,150.00 | 8,270.00 | 8,086.49 | 667,340 |
| 2025-04-30 | 8,570.00 | 8,600.00 | 8,200.00 | 8,400.00 | 8,213.61 | 611,415 |
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.