411080 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-03 | 8,900.00 | 11,050.00 | 8,830.00 | 10,080.00 | 9,856.33 | 18,086,562 |
| 2025-01-31 | 8,460.00 | 9,610.00 | 8,320.00 | 9,350.00 | 9,142.53 | 8,086,841 |
| 2025-01-24 | 8,050.00 | 8,400.00 | 8,030.00 | 8,170.00 | 7,988.71 | 337,776 |
| 2025-01-23 | 8,600.00 | 8,610.00 | 8,160.00 | 8,160.00 | 7,978.93 | 395,105 |
| 2025-01-22 | 8,600.00 | 8,830.00 | 8,480.00 | 8,650.00 | 8,458.06 | 569,553 |
| 2025-01-21 | 9,600.00 | 9,670.00 | 8,490.00 | 8,490.00 | 8,301.61 | 2,660,245 |
| 2025-01-20 | 9,060.00 | 9,290.00 | 8,900.00 | 9,200.00 | 8,995.86 | 2,088,081 |
| 2025-01-17 | 9,940.00 | 9,940.00 | 9,020.00 | 9,170.00 | 8,966.52 | 5,484,935 |
| 2025-01-16 | 7,410.00 | 9,510.00 | 7,380.00 | 9,510.00 | 9,298.98 | 6,425,051 |
| 2025-01-15 | 7,440.00 | 7,490.00 | 7,310.00 | 7,320.00 | 7,157.57 | 144,309 |
| 2025-01-14 | 7,280.00 | 7,500.00 | 7,200.00 | 7,290.00 | 7,128.24 | 155,193 |
| 2025-01-13 | 7,300.00 | 7,420.00 | 7,180.00 | 7,350.00 | 7,186.91 | 130,611 |
| 2025-01-10 | 7,570.00 | 7,570.00 | 7,370.00 | 7,370.00 | 7,206.46 | 156,748 |
| 2025-01-09 | 7,700.00 | 7,730.00 | 7,300.00 | 7,520.00 | 7,353.14 | 366,587 |
| 2025-01-08 | 7,760.00 | 8,390.00 | 7,690.00 | 7,880.00 | 7,705.15 | 2,687,281 |
| 2025-01-07 | 7,920.00 | 7,940.00 | 7,670.00 | 7,830.00 | 7,656.26 | 567,831 |
| 2025-01-06 | 7,080.00 | 8,400.00 | 6,930.00 | 7,970.00 | 7,793.15 | 7,618,822 |
| 2025-01-03 | 6,930.00 | 6,970.00 | 6,830.00 | 6,960.00 | 6,805.56 | 113,713 |
| 2025-01-02 | 6,720.00 | 7,090.00 | 6,630.00 | 6,990.00 | 6,834.90 | 210,411 |
| 2024-12-30 | 6,600.00 | 6,670.00 | 6,460.00 | 6,580.00 | 6,433.99 | 106,636 |
| 2024-12-27 | 6,230.00 | 6,600.00 | 6,200.00 | 6,600.00 | 6,453.55 | 128,774 |
| 2024-12-26 | 6,430.00 | 6,480.00 | 6,290.00 | 6,310.00 | 6,169.99 | 59,554 |
| 2024-12-24 | 6,640.00 | 6,640.00 | 6,310.00 | 6,430.00 | 6,287.32 | 71,062 |
| 2024-12-23 | 6,290.00 | 6,510.00 | 6,290.00 | 6,510.00 | 6,365.55 | 57,184 |
| 2024-12-20 | 6,670.00 | 6,830.00 | 6,280.00 | 6,280.00 | 6,140.65 | 102,069 |
| 2024-12-19 | 6,750.00 | 6,790.00 | 6,550.00 | 6,680.00 | 6,531.78 | 77,845 |
| 2024-12-18 | 6,960.00 | 7,130.00 | 6,830.00 | 6,940.00 | 6,786.01 | 89,666 |
| 2024-12-17 | 7,000.00 | 7,060.00 | 6,850.00 | 7,030.00 | 6,874.01 | 126,619 |
| 2024-12-16 | 7,000.00 | 7,010.00 | 6,900.00 | 6,940.00 | 6,786.01 | 121,308 |
| 2024-12-13 | 6,520.00 | 6,970.00 | 6,520.00 | 6,950.00 | 6,795.78 | 208,778 |
| 2024-12-12 | 6,910.00 | 7,300.00 | 6,610.00 | 6,680.00 | 6,531.78 | 545,451 |
| 2024-12-11 | 6,200.00 | 6,900.00 | 6,200.00 | 6,780.00 | 6,629.56 | 351,716 |
| 2024-12-10 | 5,700.00 | 6,270.00 | 5,700.00 | 6,190.00 | 6,052.65 | 153,571 |
| 2024-12-09 | 6,100.00 | 6,200.00 | 5,690.00 | 5,720.00 | 5,593.08 | 196,712 |
| 2024-12-06 | 6,610.00 | 6,770.00 | 6,050.00 | 6,340.00 | 6,199.32 | 227,942 |
| 2024-12-05 | 6,640.00 | 6,920.00 | 6,410.00 | 6,700.00 | 6,551.33 | 198,543 |
| 2024-12-04 | 6,770.00 | 6,980.00 | 6,540.00 | 6,590.00 | 6,443.77 | 228,131 |
| 2024-12-03 | 7,160.00 | 7,340.00 | 7,010.00 | 7,070.00 | 6,913.12 | 171,107 |
| 2024-12-02 | 7,140.00 | 7,390.00 | 7,090.00 | 7,100.00 | 6,942.46 | 216,691 |
| 2024-11-29 | 7,370.00 | 7,420.00 | 7,030.00 | 7,030.00 | 6,874.01 | 173,777 |
| 2024-11-28 | 7,510.00 | 7,750.00 | 7,330.00 | 7,370.00 | 7,206.46 | 314,190 |
| 2024-11-27 | 7,330.00 | 7,800.00 | 7,210.00 | 7,650.00 | 7,480.25 | 906,928 |
| 2024-11-26 | 7,040.00 | 7,640.00 | 6,960.00 | 7,410.00 | 7,245.58 | 1,057,342 |
| 2024-11-25 | 6,420.00 | 7,620.00 | 6,420.00 | 7,080.00 | 6,922.90 | 1,540,197 |
| 2024-11-22 | 6,250.00 | 6,570.00 | 6,250.00 | 6,420.00 | 6,277.54 | 137,336 |
| 2024-11-21 | 6,550.00 | 6,570.00 | 6,250.00 | 6,270.00 | 6,130.87 | 119,192 |
| 2024-11-20 | 6,590.00 | 6,600.00 | 6,400.00 | 6,420.00 | 6,277.54 | 83,389 |
| 2024-11-19 | 6,600.00 | 6,720.00 | 6,370.00 | 6,650.00 | 6,502.44 | 112,292 |
| 2024-11-18 | 6,140.00 | 6,640.00 | 6,140.00 | 6,600.00 | 6,453.55 | 169,929 |
| 2024-11-15 | 6,300.00 | 6,450.00 | 6,090.00 | 6,340.00 | 6,199.32 | 197,296 |
| 2024-11-14 | 6,280.00 | 6,570.00 | 6,140.00 | 6,450.00 | 6,306.88 | 348,243 |
| 2024-11-13 | 6,610.00 | 6,770.00 | 6,310.00 | 6,310.00 | 6,169.99 | 265,719 |
| 2024-11-12 | 7,600.00 | 7,660.00 | 6,850.00 | 6,880.00 | 6,727.34 | 395,564 |
| 2024-11-11 | 7,650.00 | 7,750.00 | 7,450.00 | 7,450.00 | 7,284.69 | 357,952 |
| 2024-11-08 | 7,160.00 | 8,190.00 | 7,140.00 | 7,810.00 | 7,636.70 | 3,339,060 |
| 2024-11-07 | 7,340.00 | 7,340.00 | 6,970.00 | 6,970.00 | 6,815.34 | 267,260 |
| 2024-11-06 | 7,600.00 | 7,830.00 | 6,850.00 | 7,310.00 | 7,147.80 | 901,966 |
| 2024-11-05 | 7,340.00 | 7,680.00 | 7,290.00 | 7,390.00 | 7,226.02 | 484,132 |
| 2024-11-04 | 6,900.00 | 7,490.00 | 6,880.00 | 7,280.00 | 7,118.46 | 330,983 |
| 2024-11-01 | 7,110.00 | 7,150.00 | 6,960.00 | 6,960.00 | 6,805.56 | 160,731 |
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.