402420 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-23 | 13,490.00 | 13,490.00 | 13,490.00 | 13,490.00 | 13,490.00 | 0 |
| 2024-04-22 | 13,490.00 | 13,490.00 | 13,490.00 | 13,490.00 | 13,490.00 | 0 |
| 2024-04-19 | 13,490.00 | 13,490.00 | 13,490.00 | 13,490.00 | 13,490.00 | 1 |
| 2024-04-18 | 12,000.00 | 12,500.00 | 11,270.00 | 12,500.00 | 12,500.00 | 102 |
| 2024-04-17 | 13,000.00 | 13,000.00 | 11,480.00 | 12,500.00 | 12,500.00 | 102 |
| 2024-04-16 | 13,980.00 | 13,980.00 | 13,980.00 | 13,980.00 | 13,980.00 | 0 |
| 2024-04-15 | 13,500.00 | 13,980.00 | 13,500.00 | 13,980.00 | 13,980.00 | 5 |
| 2024-04-12 | 13,490.00 | 13,490.00 | 13,490.00 | 13,490.00 | 13,490.00 | 0 |
| 2024-04-11 | 13,490.00 | 13,490.00 | 13,490.00 | 13,490.00 | 13,490.00 | 5 |
| 2024-04-09 | 13,330.00 | 13,330.00 | 13,330.00 | 13,330.00 | 13,330.00 | 0 |
| 2024-04-08 | 13,330.00 | 13,330.00 | 13,330.00 | 13,330.00 | 13,330.00 | 0 |
| 2024-04-05 | 13,330.00 | 13,330.00 | 13,330.00 | 13,330.00 | 13,330.00 | 0 |
| 2024-04-04 | 13,330.00 | 13,330.00 | 13,330.00 | 13,330.00 | 13,330.00 | 1 |
| 2024-04-03 | 12,990.00 | 13,000.00 | 11,700.00 | 13,000.00 | 13,000.00 | 28 |
| 2024-04-02 | 13,000.00 | 13,000.00 | 11,490.00 | 12,990.00 | 12,990.00 | 102 |
| 2024-04-01 | 13,500.00 | 13,500.00 | 13,500.00 | 13,500.00 | 13,500.00 | 1 |
| 2024-03-29 | 12,320.00 | 14,240.00 | 12,320.00 | 14,240.00 | 14,240.00 | 472 |
| 2024-03-28 | 13,500.00 | 14,490.00 | 11,860.00 | 14,490.00 | 14,490.00 | 78 |
| 2024-03-27 | 14,000.00 | 14,000.00 | 14,000.00 | 14,000.00 | 14,000.00 | 0 |
| 2024-03-26 | 14,000.00 | 14,500.00 | 14,000.00 | 14,000.00 | 14,000.00 | 3 |
| 2024-03-25 | 12,000.00 | 13,980.00 | 11,610.00 | 13,980.00 | 13,980.00 | 192 |
| 2024-03-22 | 11,500.00 | 12,880.00 | 11,500.00 | 12,880.00 | 12,880.00 | 3 |
| 2024-03-21 | 13,000.00 | 13,990.00 | 10,800.00 | 11,400.00 | 11,400.00 | 124 |
| 2024-03-20 | 13,000.00 | 13,000.00 | 11,910.00 | 12,500.00 | 12,500.00 | 102 |
| 2024-03-19 | 14,000.00 | 14,000.00 | 12,330.00 | 13,990.00 | 13,990.00 | 111 |
| 2024-03-18 | 14,990.00 | 14,990.00 | 14,990.00 | 14,990.00 | 14,990.00 | 0 |
| 2024-03-15 | 13,000.00 | 14,990.00 | 13,000.00 | 14,990.00 | 14,990.00 | 83 |
| 2024-03-14 | 13,990.00 | 13,990.00 | 13,990.00 | 13,990.00 | 13,990.00 | 0 |
| 2024-03-13 | 13,990.00 | 13,990.00 | 13,990.00 | 13,990.00 | 13,990.00 | 0 |
| 2024-03-12 | 13,000.00 | 13,990.00 | 13,000.00 | 13,990.00 | 13,990.00 | 6 |
| 2024-03-11 | 13,500.00 | 13,980.00 | 13,500.00 | 13,980.00 | 13,980.00 | 2 |
| 2024-03-08 | 14,490.00 | 14,490.00 | 14,490.00 | 14,490.00 | 14,490.00 | 1 |
| 2024-03-07 | 13,920.00 | 13,920.00 | 13,920.00 | 13,920.00 | 13,920.00 | 0 |
| 2024-03-06 | 13,500.00 | 13,920.00 | 13,500.00 | 13,920.00 | 13,920.00 | 2 |
| 2024-03-05 | 14,000.00 | 14,000.00 | 14,000.00 | 14,000.00 | 14,000.00 | 1 |
| 2024-03-04 | 13,990.00 | 13,990.00 | 13,990.00 | 13,990.00 | 13,990.00 | 0 |
| 2024-02-29 | 13,000.00 | 13,990.00 | 13,000.00 | 13,990.00 | 13,990.00 | 5 |
| 2024-02-28 | 12,000.00 | 12,990.00 | 11,500.00 | 12,990.00 | 12,990.00 | 11 |
| 2024-02-27 | 11,300.00 | 12,980.00 | 11,300.00 | 12,980.00 | 12,980.00 | 61 |
| 2024-02-26 | 11,800.00 | 11,800.00 | 11,800.00 | 11,800.00 | 11,800.00 | 0 |
| 2024-02-23 | 11,800.00 | 11,800.00 | 11,800.00 | 11,800.00 | 11,800.00 | 0 |
| 2024-02-22 | 11,800.00 | 11,800.00 | 11,800.00 | 11,800.00 | 11,800.00 | 0 |
| 2024-02-21 | 11,800.00 | 11,800.00 | 11,800.00 | 11,800.00 | 11,800.00 | 0 |
| 2024-02-20 | 11,800.00 | 11,800.00 | 11,800.00 | 11,800.00 | 11,800.00 | 0 |
| 2024-02-19 | 11,800.00 | 11,800.00 | 11,800.00 | 11,800.00 | 11,800.00 | 0 |
| 2024-02-16 | 11,800.00 | 11,800.00 | 11,800.00 | 11,800.00 | 11,800.00 | 0 |
| 2024-02-15 | 10,610.00 | 11,800.00 | 10,610.00 | 11,800.00 | 11,800.00 | 20 |
| 2024-02-14 | 12,000.00 | 12,000.00 | 11,500.00 | 11,970.00 | 11,970.00 | 86 |
| 2024-02-13 | 12,000.00 | 12,000.00 | 12,000.00 | 12,000.00 | 12,000.00 | 0 |
| 2024-02-08 | 12,730.00 | 12,730.00 | 10,510.00 | 12,000.00 | 12,000.00 | 143 |
| 2024-02-07 | 13,000.00 | 13,310.00 | 12,000.00 | 12,000.00 | 12,000.00 | 408 |
| 2024-02-06 | 13,980.00 | 13,980.00 | 13,980.00 | 13,980.00 | 13,980.00 | 0 |
| 2024-02-05 | 13,980.00 | 13,980.00 | 13,980.00 | 13,980.00 | 13,980.00 | 0 |
| 2024-02-02 | 13,980.00 | 13,980.00 | 13,980.00 | 13,980.00 | 13,980.00 | 0 |
| 2024-02-01 | 13,970.00 | 13,980.00 | 13,970.00 | 13,980.00 | 13,980.00 | 45 |
| 2024-01-31 | 13,990.00 | 13,990.00 | 13,990.00 | 13,990.00 | 13,990.00 | 5 |
| 2024-01-30 | 14,000.00 | 14,000.00 | 14,000.00 | 14,000.00 | 14,000.00 | 0 |
| 2024-01-29 | 13,990.00 | 14,000.00 | 12,860.00 | 14,000.00 | 14,000.00 | 551 |
| 2024-01-26 | 15,000.00 | 15,000.00 | 12,830.00 | 14,950.00 | 14,950.00 | 676 |
| 2024-01-25 | 14,000.00 | 14,990.00 | 12,800.00 | 14,990.00 | 14,990.00 | 554 |
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.