402420 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-15 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1 |
| 2026-10-14 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1 |
| 2026-10-13 | 1,600.00 | 1,699.00 | 1,600.00 | 1,699.00 | 1,699.00 | 11 |
| 2026-10-12 | 1,700.00 | 1,700.00 | 1,500.00 | 1,700.00 | 1,700.00 | 13 |
| 2026-10-08 | 1,800.00 | 1,800.00 | 1,699.00 | 1,699.00 | 1,699.00 | 22 |
| 2026-10-07 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1 |
| 2026-10-06 | 1,600.00 | 1,700.00 | 1,600.00 | 1,700.00 | 1,700.00 | 11 |
| 2026-10-02 | 1,530.00 | 2,000.00 | 1,530.00 | 1,750.00 | 1,750.00 | 113 |
| 2026-10-01 | 1,800.00 | 1,800.00 | 1,445.00 | 1,800.00 | 1,800.00 | 32 |
| 2026-09-30 | 1,800.00 | 1,800.00 | 1,700.00 | 1,700.00 | 1,700.00 | 2 |
| 2026-09-29 | 1,800.00 | 1,800.00 | 1,700.00 | 1,700.00 | 1,700.00 | 2 |
| 2026-09-28 | 1,800.00 | 1,800.00 | 1,700.00 | 1,700.00 | 1,700.00 | 2 |
| 2026-09-23 | 1,900.00 | 1,900.00 | 1,700.00 | 1,700.00 | 1,700.00 | 24 |
| 2026-09-22 | 1,700.00 | 1,800.00 | 1,700.00 | 1,800.00 | 1,800.00 | 11 |
| 2026-09-21 | 1,600.00 | 1,699.00 | 1,600.00 | 1,699.00 | 1,699.00 | 12 |
| 2026-09-18 | 1,600.00 | 1,700.00 | 1,600.00 | 1,700.00 | 1,700.00 | 11 |
| 2026-09-17 | 1,800.00 | 1,800.00 | 1,530.00 | 1,800.00 | 1,800.00 | 22 |
| 2026-09-16 | 1,600.00 | 1,799.00 | 1,600.00 | 1,799.00 | 1,799.00 | 31 |
| 2026-09-15 | 1,800.00 | 1,800.00 | 1,445.00 | 1,725.00 | 1,725.00 | 32 |
| 2026-09-14 | 2,070.00 | 2,070.00 | 1,700.00 | 1,700.00 | 1,700.00 | 12 |
| 2026-09-11 | 1,800.00 | 1,998.00 | 1,800.00 | 1,800.00 | 1,800.00 | 32 |
| 2026-09-10 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1 |
| 2026-09-09 | 1,800.00 | 1,800.00 | 1,700.00 | 1,700.00 | 1,700.00 | 2 |
| 2026-09-08 | 1,900.00 | 1,900.00 | 1,700.00 | 1,700.00 | 1,700.00 | 12 |
| 2026-09-07 | 1,899.00 | 1,899.00 | 1,899.00 | 1,899.00 | 1,899.00 | 1 |
| 2026-09-04 | 1,700.00 | 1,900.00 | 1,700.00 | 1,750.00 | 1,750.00 | 22 |
| 2026-09-03 | 1,600.00 | 1,700.00 | 1,600.00 | 1,700.00 | 1,700.00 | 21 |
| 2026-09-02 | 1,800.00 | 1,800.00 | 1,445.00 | 1,699.00 | 1,699.00 | 32 |
| 2026-09-01 | 1,700.00 | 1,899.00 | 1,700.00 | 1,700.00 | 1,700.00 | 33 |
| 2026-08-31 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 11 |
| 2026-08-28 | 1,800.00 | 1,800.00 | 1,445.00 | 1,700.00 | 1,700.00 | 62 |
| 2026-08-27 | 1,899.00 | 1,899.00 | 1,700.00 | 1,700.00 | 1,700.00 | 21 |
| 2026-08-26 | 1,749.00 | 1,749.00 | 1,749.00 | 1,749.00 | 1,749.00 | 11 |
| 2026-08-25 | 1,600.00 | 1,700.00 | 1,600.00 | 1,700.00 | 1,700.00 | 12 |
| 2026-08-24 | 1,750.00 | 1,750.00 | 1,530.00 | 1,750.00 | 1,750.00 | 22 |
| 2026-08-21 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1 |
| 2026-08-20 | 1,800.00 | 1,800.00 | 1,700.00 | 1,700.00 | 1,700.00 | 2 |
| 2026-08-19 | 1,700.00 | 1,800.00 | 1,700.00 | 1,700.00 | 1,700.00 | 29 |
| 2026-08-18 | 1,600.00 | 1,700.00 | 1,600.00 | 1,700.00 | 1,700.00 | 11 |
| 2026-08-14 | 1,600.00 | 1,600.00 | 1,599.00 | 1,599.00 | 1,599.00 | 15 |
| 2026-08-13 | 1,435.00 | 1,520.00 | 1,435.00 | 1,519.00 | 1,519.00 | 709 |
| 2026-08-12 | 1,700.00 | 1,700.00 | 1,445.00 | 1,650.00 | 1,650.00 | 23 |
| 2026-08-11 | 1,700.00 | 1,800.00 | 1,600.00 | 1,700.00 | 1,700.00 | 23 |
| 2026-08-10 | 1,600.00 | 1,700.00 | 1,600.00 | 1,700.00 | 1,700.00 | 22 |
| 2026-08-07 | 1,600.00 | 1,700.00 | 1,445.00 | 1,650.00 | 1,650.00 | 42 |
| 2026-08-06 | 1,500.00 | 1,699.00 | 1,360.00 | 1,699.00 | 1,699.00 | 42 |
| 2026-08-05 | 1,600.00 | 1,600.00 | 1,300.00 | 1,599.00 | 1,599.00 | 64 |
| 2026-08-04 | 1,500.00 | 1,500.00 | 1,300.00 | 1,499.00 | 1,499.00 | 23 |
| 2026-08-03 | 1,500.00 | 1,599.00 | 1,200.00 | 1,500.00 | 1,500.00 | 72 |
| 2026-07-31 | 1,131.00 | 1,399.00 | 1,131.00 | 1,399.00 | 1,399.00 | 31 |
| 2026-07-30 | 1,275.00 | 1,330.00 | 1,275.00 | 1,330.00 | 1,330.00 | 12 |
| 2026-07-29 | 1,400.00 | 1,500.00 | 1,400.00 | 1,500.00 | 1,500.00 | 11 |
| 2026-07-28 | 1,600.00 | 1,600.00 | 1,359.00 | 1,599.00 | 1,599.00 | 22 |
| 2026-07-27 | 1,500.00 | 1,598.00 | 1,300.00 | 1,598.00 | 1,598.00 | 59 |
| 2026-07-24 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1 |
| 2026-07-23 | 1,600.00 | 1,799.00 | 1,444.00 | 1,699.00 | 1,699.00 | 72 |
| 2026-07-22 | 1,500.00 | 1,839.00 | 1,360.00 | 1,698.00 | 1,698.00 | 103 |
| 2026-07-21 | 1,600.00 | 1,600.00 | 1,320.00 | 1,600.00 | 1,600.00 | 22 |
Page 1 of 1 · 58 trading days
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.