411080 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 6,350.00 | 7,400.00 | 6,090.00 | 6,090.00 | 6,090.00 | 4,951,691 |
| 2026-10-22 | 6,720.00 | 7,020.00 | 6,000.00 | 6,070.00 | 6,070.00 | 1,436,266 |
| 2026-10-21 | 6,510.00 | 6,510.00 | 6,070.00 | 6,130.00 | 6,130.00 | 459,157 |
| 2026-10-20 | 6,660.00 | 6,970.00 | 6,380.00 | 6,460.00 | 6,460.00 | 415,166 |
| 2026-10-19 | 6,500.00 | 6,820.00 | 6,420.00 | 6,790.00 | 6,790.00 | 266,055 |
| 2026-10-16 | 6,780.00 | 7,040.00 | 6,450.00 | 6,670.00 | 6,670.00 | 580,514 |
| 2026-10-15 | 7,080.00 | 7,320.00 | 6,510.00 | 6,750.00 | 6,750.00 | 954,805 |
| 2026-10-14 | 7,360.00 | 7,840.00 | 7,220.00 | 7,390.00 | 7,390.00 | 926,811 |
| 2026-10-13 | 6,890.00 | 7,940.00 | 6,810.00 | 7,360.00 | 7,360.00 | 3,699,038 |
| 2026-10-12 | 7,720.00 | 8,120.00 | 7,040.00 | 7,130.00 | 7,130.00 | 1,944,334 |
| 2026-10-08 | 8,280.00 | 8,350.00 | 7,300.00 | 7,530.00 | 7,530.00 | 1,473,098 |
| 2026-10-07 | 9,050.00 | 9,660.00 | 8,240.00 | 8,500.00 | 8,500.00 | 7,967,501 |
| 2026-10-06 | 8,500.00 | 8,970.00 | 8,040.00 | 8,970.00 | 8,970.00 | 6,750,098 |
| 2026-10-02 | 6,690.00 | 6,930.00 | 6,550.00 | 6,900.00 | 6,900.00 | 454,648 |
| 2026-10-01 | 6,450.00 | 6,660.00 | 6,400.00 | 6,640.00 | 6,640.00 | 149,899 |
| 2026-09-30 | 6,640.00 | 6,650.00 | 6,400.00 | 6,500.00 | 6,500.00 | 200,339 |
| 2026-09-29 | 6,720.00 | 6,820.00 | 6,280.00 | 6,610.00 | 6,610.00 | 697,202 |
| 2026-09-28 | 6,340.00 | 6,640.00 | 6,150.00 | 6,500.00 | 6,500.00 | 396,541 |
| 2026-09-23 | 6,490.00 | 6,620.00 | 6,140.00 | 6,350.00 | 6,350.00 | 633,325 |
| 2026-09-22 | 6,200.00 | 6,440.00 | 6,050.00 | 6,350.00 | 6,350.00 | 332,751 |
| 2026-09-21 | 6,320.00 | 6,470.00 | 6,040.00 | 6,190.00 | 6,190.00 | 401,823 |
| 2026-09-18 | 6,690.00 | 6,770.00 | 6,270.00 | 6,310.00 | 6,310.00 | 567,425 |
| 2026-09-17 | 6,910.00 | 6,980.00 | 6,500.00 | 6,530.00 | 6,530.00 | 768,077 |
| 2026-09-16 | 6,770.00 | 8,590.00 | 6,660.00 | 7,160.00 | 7,160.00 | 11,015,700 |
| 2026-09-15 | 7,500.00 | 8,190.00 | 6,730.00 | 6,900.00 | 6,900.00 | 6,704,559 |
| 2026-09-14 | 5,910.00 | 7,160.00 | 5,890.00 | 6,900.00 | 6,900.00 | 12,870,934 |
| 2026-09-11 | 4,635.00 | 5,510.00 | 4,510.00 | 5,510.00 | 5,510.00 | 1,743,339 |
| 2026-09-10 | 4,350.00 | 4,350.00 | 4,150.00 | 4,245.00 | 4,245.00 | 39,144 |
| 2026-09-09 | 4,105.00 | 4,330.00 | 4,105.00 | 4,280.00 | 4,280.00 | 54,011 |
| 2026-09-08 | 4,205.00 | 4,300.00 | 4,070.00 | 4,195.00 | 4,195.00 | 49,662 |
| 2026-09-07 | 4,305.00 | 4,305.00 | 4,170.00 | 4,200.00 | 4,200.00 | 47,526 |
| 2026-09-04 | 4,200.00 | 4,460.00 | 4,105.00 | 4,205.00 | 4,205.00 | 118,237 |
| 2026-09-03 | 4,200.00 | 4,315.00 | 3,970.00 | 4,105.00 | 4,105.00 | 104,727 |
| 2026-09-02 | 4,290.00 | 4,290.00 | 4,060.00 | 4,105.00 | 4,105.00 | 59,101 |
| 2026-09-01 | 4,170.00 | 4,335.00 | 4,075.00 | 4,290.00 | 4,290.00 | 79,821 |
| 2026-08-31 | 4,235.00 | 4,400.00 | 3,975.00 | 4,170.00 | 4,170.00 | 175,789 |
| 2026-08-28 | 4,385.00 | 5,170.00 | 4,240.00 | 4,240.00 | 4,240.00 | 1,732,666 |
| 2026-08-27 | 4,195.00 | 4,220.00 | 4,050.00 | 4,080.00 | 4,080.00 | 24,589 |
| 2026-08-26 | 3,985.00 | 4,090.00 | 3,985.00 | 4,070.00 | 4,070.00 | 12,829 |
| 2026-08-25 | 3,960.00 | 4,075.00 | 3,835.00 | 4,010.00 | 4,010.00 | 28,721 |
| 2026-08-24 | 4,005.00 | 4,090.00 | 3,940.00 | 4,015.00 | 4,015.00 | 13,431 |
| 2026-08-21 | 4,175.00 | 4,175.00 | 3,860.00 | 3,970.00 | 3,970.00 | 55,096 |
| 2026-08-20 | 4,095.00 | 4,295.00 | 4,055.00 | 4,220.00 | 4,220.00 | 53,458 |
| 2026-08-19 | 4,070.00 | 4,175.00 | 4,010.00 | 4,055.00 | 4,055.00 | 37,147 |
| 2026-08-18 | 4,295.00 | 4,315.00 | 4,110.00 | 4,135.00 | 4,135.00 | 58,283 |
| 2026-08-14 | 4,640.00 | 4,645.00 | 4,295.00 | 4,390.00 | 4,390.00 | 99,866 |
| 2026-08-13 | 4,520.00 | 4,770.00 | 4,290.00 | 4,535.00 | 4,535.00 | 285,775 |
| 2026-08-12 | 4,210.00 | 5,370.00 | 4,210.00 | 4,470.00 | 4,470.00 | 653,295 |
| 2026-08-11 | 4,180.00 | 4,340.00 | 4,160.00 | 4,230.00 | 4,230.00 | 25,041 |
| 2026-08-10 | 4,005.00 | 4,275.00 | 4,005.00 | 4,270.00 | 4,270.00 | 52,717 |
| 2026-08-07 | 4,105.00 | 4,195.00 | 3,965.00 | 3,980.00 | 3,980.00 | 32,383 |
| 2026-08-06 | 4,175.00 | 4,290.00 | 3,920.00 | 4,090.00 | 4,090.00 | 50,101 |
| 2026-08-05 | 3,930.00 | 4,150.00 | 3,930.00 | 4,005.00 | 4,005.00 | 67,916 |
| 2026-08-04 | 3,500.00 | 4,380.00 | 3,500.00 | 3,920.00 | 3,920.00 | 202,949 |
| 2026-08-03 | 3,405.00 | 3,700.00 | 3,325.00 | 3,500.00 | 3,500.00 | 33,666 |
| 2026-07-31 | 3,280.00 | 3,530.00 | 3,280.00 | 3,520.00 | 3,520.00 | 29,881 |
| 2026-07-30 | 2,965.00 | 3,360.00 | 2,965.00 | 3,150.00 | 3,150.00 | 51,468 |
| 2026-07-29 | 3,480.00 | 3,680.00 | 3,020.00 | 3,200.00 | 3,200.00 | 73,322 |
| 2026-07-28 | 3,630.00 | 3,770.00 | 3,485.00 | 3,590.00 | 3,590.00 | 35,595 |
| 2026-07-27 | 3,845.00 | 3,950.00 | 3,720.00 | 3,780.00 | 3,780.00 | 28,548 |
Page 1 of 15 · 898 trading daysOlder →
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.