411080 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-29 | 9,220.00 | 9,380.00 | 8,500.00 | 8,770.00 | 8,575.40 | 2,177,685 |
| 2025-04-28 | 8,950.00 | 9,940.00 | 8,750.00 | 9,310.00 | 9,103.42 | 11,270,857 |
| 2025-04-25 | 8,150.00 | 8,310.00 | 8,060.00 | 8,140.00 | 7,959.38 | 288,514 |
| 2025-04-24 | 8,360.00 | 8,880.00 | 8,190.00 | 8,220.00 | 8,037.60 | 1,508,612 |
| 2025-04-23 | 8,690.00 | 8,800.00 | 8,320.00 | 8,370.00 | 8,184.28 | 302,316 |
| 2025-04-22 | 8,500.00 | 8,830.00 | 8,360.00 | 8,600.00 | 8,409.17 | 826,586 |
| 2025-04-21 | 8,200.00 | 8,900.00 | 8,130.00 | 8,550.00 | 8,360.28 | 896,819 |
| 2025-04-18 | 8,500.00 | 8,590.00 | 8,230.00 | 8,230.00 | 8,047.38 | 459,296 |
| 2025-04-17 | 8,640.00 | 8,830.00 | 8,470.00 | 8,510.00 | 8,321.17 | 996,034 |
| 2025-04-16 | 8,360.00 | 9,670.00 | 8,210.00 | 8,780.00 | 8,585.18 | 10,327,821 |
| 2025-04-15 | 7,890.00 | 9,070.00 | 7,760.00 | 8,200.00 | 8,018.05 | 3,741,928 |
| 2025-04-14 | 7,610.00 | 8,100.00 | 7,550.00 | 7,900.00 | 7,724.70 | 679,720 |
| 2025-04-11 | 6,970.00 | 8,000.00 | 6,960.00 | 7,420.00 | 7,255.36 | 1,102,053 |
| 2025-04-10 | 6,820.00 | 7,140.00 | 6,820.00 | 7,110.00 | 6,952.23 | 180,082 |
| 2025-04-09 | 6,620.00 | 6,790.00 | 6,320.00 | 6,490.00 | 6,345.99 | 191,346 |
| 2025-04-08 | 6,820.00 | 7,060.00 | 6,760.00 | 6,800.00 | 6,649.11 | 199,132 |
| 2025-04-07 | 6,930.00 | 6,960.00 | 6,610.00 | 6,610.00 | 6,463.33 | 178,748 |
| 2025-04-04 | 6,860.00 | 7,240.00 | 6,830.00 | 7,150.00 | 6,991.35 | 158,948 |
| 2025-04-03 | 6,910.00 | 7,380.00 | 6,890.00 | 6,940.00 | 6,786.01 | 264,941 |
| 2025-04-02 | 7,340.00 | 7,400.00 | 7,080.00 | 7,090.00 | 6,932.68 | 128,887 |
| 2025-04-01 | 7,020.00 | 7,960.00 | 7,020.00 | 7,360.00 | 7,196.69 | 563,580 |
| 2025-03-31 | 7,300.00 | 7,380.00 | 7,010.00 | 7,010.00 | 6,854.45 | 115,549 |
| 2025-03-28 | 7,600.00 | 7,830.00 | 7,350.00 | 7,370.00 | 7,206.46 | 117,177 |
| 2025-03-27 | 7,850.00 | 7,950.00 | 7,580.00 | 7,600.00 | 7,431.36 | 119,255 |
| 2025-03-26 | 7,800.00 | 8,120.00 | 7,800.00 | 7,900.00 | 7,724.70 | 115,175 |
| 2025-03-25 | 8,100.00 | 8,110.00 | 7,740.00 | 7,800.00 | 7,626.92 | 104,528 |
| 2025-03-24 | 7,990.00 | 8,180.00 | 7,900.00 | 7,930.00 | 7,754.04 | 103,586 |
| 2025-03-21 | 8,000.00 | 8,160.00 | 7,900.00 | 8,000.00 | 7,822.49 | 151,120 |
| 2025-03-20 | 8,600.00 | 8,620.00 | 8,120.00 | 8,120.00 | 7,939.82 | 245,504 |
| 2025-03-19 | 8,670.00 | 8,790.00 | 8,510.00 | 8,600.00 | 8,409.17 | 232,158 |
| 2025-03-18 | 8,540.00 | 8,930.00 | 8,450.00 | 8,670.00 | 8,477.62 | 1,342,462 |
| 2025-03-17 | 8,600.00 | 8,720.00 | 8,450.00 | 8,510.00 | 8,321.17 | 339,184 |
| 2025-03-14 | 8,110.00 | 9,200.00 | 8,100.00 | 8,460.00 | 8,272.28 | 3,744,861 |
| 2025-03-13 | 7,780.00 | 8,950.00 | 7,780.00 | 8,080.00 | 7,900.71 | 3,329,627 |
| 2025-03-12 | 7,710.00 | 7,870.00 | 7,550.00 | 7,780.00 | 7,607.37 | 153,596 |
| 2025-03-11 | 7,640.00 | 7,760.00 | 7,420.00 | 7,670.00 | 7,499.81 | 257,301 |
| 2025-03-10 | 8,080.00 | 8,250.00 | 7,990.00 | 7,990.00 | 7,812.71 | 150,301 |
| 2025-03-07 | 8,350.00 | 8,450.00 | 8,180.00 | 8,190.00 | 8,008.27 | 417,313 |
| 2025-03-06 | 8,640.00 | 9,270.00 | 8,150.00 | 8,890.00 | 8,692.74 | 1,670,730 |
| 2025-03-05 | 7,850.00 | 8,430.00 | 7,850.00 | 8,390.00 | 8,203.83 | 707,038 |
| 2025-03-04 | 7,960.00 | 8,090.00 | 7,730.00 | 7,870.00 | 7,695.37 | 125,299 |
| 2025-02-28 | 8,110.00 | 8,530.00 | 8,070.00 | 8,090.00 | 7,910.49 | 231,525 |
| 2025-02-27 | 8,500.00 | 8,600.00 | 8,250.00 | 8,250.00 | 8,066.94 | 167,166 |
| 2025-02-26 | 8,400.00 | 8,610.00 | 8,360.00 | 8,550.00 | 8,360.28 | 186,275 |
| 2025-02-25 | 8,760.00 | 8,860.00 | 8,450.00 | 8,470.00 | 8,282.06 | 248,312 |
| 2025-02-24 | 8,710.00 | 9,490.00 | 8,480.00 | 8,700.00 | 8,506.95 | 1,698,629 |
| 2025-02-21 | 8,800.00 | 8,860.00 | 8,660.00 | 8,660.00 | 8,467.84 | 220,586 |
| 2025-02-20 | 9,380.00 | 9,560.00 | 8,810.00 | 8,810.00 | 8,614.51 | 382,465 |
| 2025-02-19 | 9,640.00 | 9,680.00 | 9,250.00 | 9,280.00 | 9,074.08 | 1,143,141 |
| 2025-02-18 | 9,080.00 | 10,000.00 | 8,920.00 | 9,610.00 | 9,396.76 | 3,452,418 |
| 2025-02-17 | 8,980.00 | 9,250.00 | 8,850.00 | 9,080.00 | 8,878.52 | 219,257 |
| 2025-02-14 | 9,450.00 | 9,450.00 | 8,900.00 | 8,980.00 | 8,780.74 | 372,223 |
| 2025-02-13 | 9,230.00 | 9,540.00 | 9,000.00 | 9,430.00 | 9,220.75 | 454,221 |
| 2025-02-12 | 9,510.00 | 9,580.00 | 9,150.00 | 9,230.00 | 9,025.19 | 385,610 |
| 2025-02-11 | 9,660.00 | 9,860.00 | 9,400.00 | 9,490.00 | 9,279.42 | 1,527,687 |
| 2025-02-10 | 10,390.00 | 10,420.00 | 10,030.00 | 10,180.00 | 9,954.11 | 606,183 |
| 2025-02-07 | 10,770.00 | 11,060.00 | 10,070.00 | 10,160.00 | 9,934.56 | 1,552,977 |
| 2025-02-06 | 10,300.00 | 11,980.00 | 10,300.00 | 10,660.00 | 10,423.46 | 10,222,396 |
| 2025-02-05 | 10,080.00 | 10,430.00 | 9,990.00 | 10,430.00 | 10,198.57 | 2,241,648 |
| 2025-02-04 | 10,070.00 | 10,680.00 | 9,700.00 | 10,080.00 | 9,856.33 | 5,119,644 |
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.