402420 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-22 | 9,380.00 | 9,400.00 | 9,380.00 | 9,400.00 | 9,400.00 | 250 |
| 2024-07-19 | 9,390.00 | 9,390.00 | 9,390.00 | 9,390.00 | 9,390.00 | 13 |
| 2024-07-18 | 9,200.00 | 9,200.00 | 9,200.00 | 9,200.00 | 9,200.00 | 5 |
| 2024-07-17 | 9,590.00 | 9,590.00 | 9,590.00 | 9,590.00 | 9,590.00 | 0 |
| 2024-07-16 | 9,590.00 | 9,590.00 | 9,590.00 | 9,590.00 | 9,590.00 | 3 |
| 2024-07-15 | 9,400.00 | 9,400.00 | 9,400.00 | 9,400.00 | 9,400.00 | 0 |
| 2024-07-12 | 9,400.00 | 9,400.00 | 9,400.00 | 9,400.00 | 9,400.00 | 0 |
| 2024-07-11 | 9,000.00 | 9,400.00 | 9,000.00 | 9,400.00 | 9,400.00 | 15 |
| 2024-07-10 | 8,990.00 | 8,990.00 | 8,990.00 | 8,990.00 | 8,990.00 | 30 |
| 2024-07-09 | 8,990.00 | 8,990.00 | 8,990.00 | 8,990.00 | 8,990.00 | 0 |
| 2024-07-08 | 8,990.00 | 8,990.00 | 8,990.00 | 8,990.00 | 8,990.00 | 110 |
| 2024-07-05 | 8,800.00 | 8,800.00 | 8,800.00 | 8,800.00 | 8,800.00 | 0 |
| 2024-07-04 | 8,400.00 | 8,800.00 | 8,400.00 | 8,800.00 | 8,800.00 | 12 |
| 2024-07-03 | 8,380.00 | 8,380.00 | 8,380.00 | 8,380.00 | 8,380.00 | 72 |
| 2024-07-02 | 8,390.00 | 8,390.00 | 8,390.00 | 8,390.00 | 8,390.00 | 5 |
| 2024-07-01 | 8,200.00 | 8,200.00 | 8,200.00 | 8,200.00 | 8,200.00 | 0 |
| 2024-06-28 | 8,200.00 | 8,200.00 | 8,200.00 | 8,200.00 | 8,200.00 | 5 |
| 2024-06-27 | 8,490.00 | 8,490.00 | 8,490.00 | 8,490.00 | 8,490.00 | 100 |
| 2024-06-26 | 8,400.00 | 8,400.00 | 8,400.00 | 8,400.00 | 8,400.00 | 5 |
| 2024-06-25 | 8,400.00 | 8,700.00 | 8,400.00 | 8,700.00 | 8,700.00 | 20 |
| 2024-06-24 | 8,690.00 | 8,690.00 | 8,690.00 | 8,690.00 | 8,690.00 | 0 |
| 2024-06-21 | 8,400.00 | 8,690.00 | 8,400.00 | 8,690.00 | 8,690.00 | 214 |
| 2024-06-20 | 8,400.00 | 8,800.00 | 8,000.00 | 8,600.00 | 8,600.00 | 51 |
| 2024-06-19 | 8,000.00 | 8,390.00 | 8,000.00 | 8,390.00 | 8,390.00 | 15 |
| 2024-06-18 | 8,200.00 | 8,200.00 | 8,200.00 | 8,200.00 | 8,200.00 | 5 |
| 2024-06-17 | 8,000.00 | 8,400.00 | 8,000.00 | 8,400.00 | 8,400.00 | 17 |
| 2024-06-14 | 8,400.00 | 8,400.00 | 8,400.00 | 8,400.00 | 8,400.00 | 0 |
| 2024-06-13 | 8,400.00 | 8,400.00 | 8,400.00 | 8,400.00 | 8,400.00 | 6 |
| 2024-06-12 | 8,200.00 | 8,200.00 | 8,200.00 | 8,200.00 | 8,200.00 | 5 |
| 2024-06-11 | 8,190.00 | 8,190.00 | 7,460.00 | 8,000.00 | 8,000.00 | 217 |
| 2024-06-10 | 8,190.00 | 8,190.00 | 8,190.00 | 8,190.00 | 8,190.00 | 5 |
| 2024-06-07 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 5 |
| 2024-06-05 | 8,200.00 | 8,200.00 | 8,200.00 | 8,200.00 | 8,200.00 | 5 |
| 2024-06-04 | 8,250.00 | 8,250.00 | 8,250.00 | 8,250.00 | 8,250.00 | 0 |
| 2024-06-03 | 8,400.00 | 8,400.00 | 8,250.00 | 8,250.00 | 8,250.00 | 6 |
| 2024-05-31 | 8,600.00 | 8,600.00 | 8,600.00 | 8,600.00 | 8,600.00 | 0 |
| 2024-05-30 | 9,000.00 | 9,000.00 | 8,600.00 | 8,600.00 | 8,600.00 | 15 |
| 2024-05-29 | 9,200.00 | 9,200.00 | 9,100.00 | 9,100.00 | 9,100.00 | 6 |
| 2024-05-28 | 9,390.00 | 10,200.00 | 9,390.00 | 9,400.00 | 9,400.00 | 45 |
| 2024-05-27 | 9,200.00 | 9,200.00 | 9,100.00 | 9,100.00 | 9,100.00 | 6 |
| 2024-05-24 | 9,800.00 | 9,800.00 | 9,400.00 | 9,530.00 | 9,530.00 | 31 |
| 2024-05-23 | 10,490.00 | 10,490.00 | 9,900.00 | 9,900.00 | 9,900.00 | 7 |
| 2024-05-22 | 10,500.00 | 10,500.00 | 9,920.00 | 9,920.00 | 9,920.00 | 33 |
| 2024-05-21 | 11,500.00 | 11,500.00 | 11,000.00 | 11,000.00 | 11,000.00 | 178 |
| 2024-05-20 | 12,000.00 | 12,370.00 | 11,000.00 | 12,370.00 | 12,370.00 | 131 |
| 2024-05-17 | 12,500.00 | 12,500.00 | 12,500.00 | 12,500.00 | 12,500.00 | 0 |
| 2024-05-16 | 11,980.00 | 12,500.00 | 11,980.00 | 12,500.00 | 12,500.00 | 280 |
| 2024-05-14 | 12,890.00 | 12,890.00 | 12,890.00 | 12,890.00 | 12,890.00 | 1 |
| 2024-05-13 | 12,440.00 | 12,440.00 | 12,440.00 | 12,440.00 | 12,440.00 | 0 |
| 2024-05-10 | 12,440.00 | 12,440.00 | 12,440.00 | 12,440.00 | 12,440.00 | 0 |
| 2024-05-09 | 12,440.00 | 12,440.00 | 12,440.00 | 12,440.00 | 12,440.00 | 0 |
| 2024-05-08 | 12,440.00 | 12,440.00 | 12,440.00 | 12,440.00 | 12,440.00 | 0 |
| 2024-05-07 | 12,440.00 | 12,440.00 | 12,440.00 | 12,440.00 | 12,440.00 | 0 |
| 2024-05-03 | 12,000.00 | 12,440.00 | 11,270.00 | 12,440.00 | 12,440.00 | 102 |
| 2024-05-02 | 12,500.00 | 12,500.00 | 11,470.00 | 12,500.00 | 12,500.00 | 102 |
| 2024-04-30 | 13,480.00 | 13,480.00 | 13,480.00 | 13,480.00 | 13,480.00 | 1 |
| 2024-04-29 | 13,490.00 | 13,490.00 | 13,490.00 | 13,490.00 | 13,490.00 | 0 |
| 2024-04-26 | 13,490.00 | 13,490.00 | 13,490.00 | 13,490.00 | 13,490.00 | 0 |
| 2024-04-25 | 13,490.00 | 13,490.00 | 13,490.00 | 13,490.00 | 13,490.00 | 0 |
| 2024-04-24 | 13,490.00 | 13,490.00 | 13,490.00 | 13,490.00 | 13,490.00 | 0 |
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.