411080 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-31 | 7,110.00 | 7,560.00 | 7,100.00 | 7,290.00 | 7,128.24 | 220,632 |
| 2024-10-30 | 7,700.00 | 7,930.00 | 7,260.00 | 7,270.00 | 7,108.68 | 1,218,585 |
| 2024-10-29 | 7,000.00 | 7,450.00 | 6,920.00 | 7,450.00 | 7,284.69 | 468,518 |
| 2024-10-28 | 6,750.00 | 7,290.00 | 6,750.00 | 7,080.00 | 6,922.90 | 498,368 |
| 2024-10-25 | 7,670.00 | 7,680.00 | 6,800.00 | 6,820.00 | 6,668.67 | 629,019 |
| 2024-10-24 | 7,010.00 | 7,380.00 | 6,900.00 | 7,240.00 | 7,079.35 | 605,485 |
| 2024-10-23 | 7,270.00 | 7,330.00 | 7,070.00 | 7,150.00 | 6,991.35 | 188,115 |
| 2024-10-22 | 7,640.00 | 7,690.00 | 7,090.00 | 7,270.00 | 7,108.68 | 328,969 |
| 2024-10-21 | 7,810.00 | 8,340.00 | 7,710.00 | 7,790.00 | 7,617.15 | 369,628 |
| 2024-10-18 | 8,200.00 | 8,290.00 | 7,880.00 | 7,890.00 | 7,714.93 | 270,317 |
| 2024-10-17 | 8,200.00 | 8,460.00 | 8,140.00 | 8,200.00 | 8,018.05 | 269,877 |
| 2024-10-16 | 8,640.00 | 8,650.00 | 8,200.00 | 8,200.00 | 8,018.05 | 257,740 |
| 2024-10-15 | 8,510.00 | 8,740.00 | 8,340.00 | 8,640.00 | 8,448.28 | 375,921 |
| 2024-10-14 | 8,580.00 | 8,670.00 | 8,510.00 | 8,590.00 | 8,399.39 | 292,481 |
| 2024-10-11 | 8,840.00 | 8,930.00 | 8,550.00 | 8,700.00 | 8,506.95 | 487,529 |
| 2024-10-10 | 9,700.00 | 9,840.00 | 8,970.00 | 9,040.00 | 8,839.41 | 966,951 |
| 2024-10-08 | 9,590.00 | 9,720.00 | 9,250.00 | 9,590.00 | 9,377.20 | 887,226 |
| 2024-10-07 | 9,540.00 | 9,750.00 | 9,490.00 | 9,750.00 | 9,533.65 | 539,658 |
| 2024-10-04 | 9,630.00 | 9,790.00 | 9,470.00 | 9,650.00 | 9,435.87 | 779,326 |
| 2024-10-02 | 10,210.00 | 10,220.00 | 9,830.00 | 9,920.00 | 9,699.88 | 603,155 |
| 2024-09-30 | 10,770.00 | 11,120.00 | 10,170.00 | 10,380.00 | 10,149.67 | 1,199,283 |
| 2024-09-27 | 11,150.00 | 11,710.00 | 10,700.00 | 11,150.00 | 10,902.59 | 3,329,731 |
| 2024-09-26 | 11,390.00 | 11,840.00 | 11,000.00 | 11,330.00 | 11,078.59 | 4,300,100 |
| 2024-09-25 | 10,610.00 | 12,580.00 | 10,600.00 | 11,430.00 | 11,176.38 | 20,608,774 |
| 2024-09-24 | 9,850.00 | 10,670.00 | 9,280.00 | 10,420.00 | 10,188.79 | 13,318,329 |
| 2024-09-23 | 9,240.00 | 9,380.00 | 8,880.00 | 8,910.00 | 8,712.29 | 932,466 |
| 2024-09-20 | 9,940.00 | 10,230.00 | 9,140.00 | 9,270.00 | 9,064.30 | 4,289,366 |
| 2024-09-19 | 8,600.00 | 9,300.00 | 8,210.00 | 8,850.00 | 8,653.62 | 2,935,769 |
| 2024-09-13 | 9,330.00 | 9,820.00 | 8,500.00 | 8,600.00 | 8,409.17 | 7,709,334 |
| 2024-09-12 | 8,250.00 | 8,550.00 | 8,160.00 | 8,530.00 | 8,340.72 | 1,155,686 |
| 2024-09-11 | 8,170.00 | 8,570.00 | 8,030.00 | 8,300.00 | 8,115.83 | 1,022,052 |
| 2024-09-10 | 8,450.00 | 8,840.00 | 8,050.00 | 8,250.00 | 8,066.94 | 1,321,130 |
| 2024-09-09 | 8,000.00 | 8,610.00 | 7,950.00 | 8,450.00 | 8,262.50 | 1,844,035 |
| 2024-09-06 | 8,910.00 | 9,060.00 | 7,940.00 | 8,320.00 | 8,135.38 | 2,057,025 |
| 2024-09-05 | 10,170.00 | 10,740.00 | 9,070.00 | 9,120.00 | 8,917.63 | 11,364,127 |
| 2024-09-04 | 9,370.00 | 9,380.00 | 8,480.00 | 8,560.00 | 8,370.06 | 1,338,592 |
| 2024-09-03 | 9,700.00 | 10,100.00 | 9,540.00 | 9,790.00 | 9,572.77 | 1,693,046 |
| 2024-09-02 | 9,800.00 | 11,360.00 | 9,800.00 | 10,140.00 | 9,915.00 | 14,597,435 |
| 2024-08-30 | 10,070.00 | 10,640.00 | 9,410.00 | 9,660.00 | 9,445.65 | 10,628,331 |
| 2024-08-29 | 8,840.00 | 10,160.00 | 8,480.00 | 9,170.00 | 8,966.52 | 12,571,355 |
| 2024-08-28 | 9,760.00 | 9,770.00 | 8,180.00 | 8,570.00 | 8,379.84 | 8,965,356 |
| 2024-08-27 | 6,110.00 | 7,950.00 | 6,110.00 | 7,950.00 | 7,773.59 | 2,805,065 |
| 2024-08-26 | 6,230.00 | 6,370.00 | 6,120.00 | 6,120.00 | 5,984.20 | 43,421 |
| 2024-08-23 | 6,480.00 | 6,480.00 | 6,260.00 | 6,270.00 | 6,130.87 | 42,329 |
| 2024-08-22 | 6,630.00 | 6,760.00 | 6,420.00 | 6,510.00 | 6,365.55 | 44,193 |
| 2024-08-21 | 6,760.00 | 6,760.00 | 6,450.00 | 6,620.00 | 6,473.11 | 71,132 |
| 2024-08-20 | 6,290.00 | 6,890.00 | 6,290.00 | 6,760.00 | 6,610.00 | 219,982 |
| 2024-08-19 | 6,430.00 | 6,490.00 | 6,250.00 | 6,260.00 | 6,121.09 | 67,033 |
| 2024-08-16 | 6,410.00 | 6,500.00 | 6,340.00 | 6,370.00 | 6,228.65 | 36,451 |
| 2024-08-14 | 6,340.00 | 6,430.00 | 6,270.00 | 6,380.00 | 6,238.43 | 77,382 |
| 2024-08-13 | 6,320.00 | 6,420.00 | 6,150.00 | 6,290.00 | 6,150.43 | 52,076 |
| 2024-08-12 | 6,140.00 | 6,440.00 | 6,070.00 | 6,310.00 | 6,169.99 | 66,201 |
| 2024-08-09 | 5,990.00 | 6,180.00 | 5,950.00 | 6,040.00 | 5,905.98 | 79,548 |
| 2024-08-08 | 5,840.00 | 5,980.00 | 5,750.00 | 5,950.00 | 5,817.97 | 77,084 |
| 2024-08-07 | 5,880.00 | 6,110.00 | 5,880.00 | 5,890.00 | 5,759.30 | 94,099 |
| 2024-08-06 | 5,320.00 | 6,110.00 | 5,300.00 | 5,950.00 | 5,817.97 | 261,278 |
| 2024-08-05 | 6,650.00 | 6,890.00 | 5,220.00 | 5,650.00 | 5,524.63 | 333,074 |
| 2024-08-02 | 7,420.00 | 7,420.00 | 6,910.00 | 6,980.00 | 6,825.12 | 123,675 |
| 2024-08-01 | 7,200.00 | 7,440.00 | 7,200.00 | 7,440.00 | 7,274.91 | 76,503 |
| 2024-07-31 | 7,050.00 | 7,300.00 | 7,020.00 | 7,300.00 | 7,138.02 | 66,612 |
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.