402420 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-24 | 14,500.00 | 15,000.00 | 13,130.00 | 15,000.00 | 15,000.00 | 1,270 |
| 2024-01-23 | 15,000.00 | 15,440.00 | 13,180.00 | 15,440.00 | 15,440.00 | 749 |
| 2024-01-22 | 14,500.00 | 15,500.00 | 13,100.00 | 15,500.00 | 15,500.00 | 442 |
| 2024-01-19 | 13,500.00 | 15,390.00 | 13,100.00 | 15,390.00 | 15,390.00 | 241 |
| 2024-01-18 | 14,500.00 | 15,390.00 | 13,180.00 | 15,390.00 | 15,390.00 | 106 |
| 2024-01-17 | 15,000.00 | 15,900.00 | 13,200.00 | 15,500.00 | 15,500.00 | 134 |
| 2024-01-16 | 14,500.00 | 15,500.00 | 13,500.00 | 15,500.00 | 15,500.00 | 103 |
| 2024-01-15 | 14,490.00 | 14,490.00 | 14,490.00 | 14,490.00 | 14,490.00 | 0 |
| 2024-01-12 | 13,500.00 | 14,490.00 | 12,250.00 | 14,490.00 | 14,490.00 | 106 |
| 2024-01-11 | 14,400.00 | 14,400.00 | 14,400.00 | 14,400.00 | 14,400.00 | 0 |
| 2024-01-10 | 14,400.00 | 14,400.00 | 14,400.00 | 14,400.00 | 14,400.00 | 0 |
| 2024-01-09 | 14,400.00 | 14,400.00 | 14,400.00 | 14,400.00 | 14,400.00 | 0 |
| 2024-01-08 | 14,400.00 | 14,400.00 | 14,400.00 | 14,400.00 | 14,400.00 | 0 |
| 2024-01-05 | 13,500.00 | 14,400.00 | 13,500.00 | 14,400.00 | 14,400.00 | 28 |
| 2024-01-04 | 13,500.00 | 14,400.00 | 13,500.00 | 14,400.00 | 14,400.00 | 5 |
| 2024-01-03 | 13,000.00 | 13,000.00 | 13,000.00 | 13,000.00 | 13,000.00 | 0 |
| 2024-01-02 | 13,000.00 | 13,000.00 | 13,000.00 | 13,000.00 | 13,000.00 | 5 |
| 2023-12-28 | 12,830.00 | 12,890.00 | 12,830.00 | 12,890.00 | 12,890.00 | 25 |
| 2023-12-27 | 12,900.00 | 12,900.00 | 12,900.00 | 12,900.00 | 12,900.00 | 0 |
| 2023-12-26 | 12,900.00 | 12,900.00 | 12,900.00 | 12,900.00 | 12,900.00 | 0 |
| 2023-12-22 | 12,520.00 | 12,900.00 | 12,520.00 | 12,900.00 | 12,900.00 | 50 |
| 2023-12-21 | 12,980.00 | 12,980.00 | 12,980.00 | 12,980.00 | 12,980.00 | 0 |
| 2023-12-20 | 12,980.00 | 12,980.00 | 12,980.00 | 12,980.00 | 12,980.00 | 1 |
| 2023-12-19 | 12,500.00 | 12,500.00 | 12,500.00 | 12,500.00 | 12,500.00 | 0 |
| 2023-12-18 | 12,500.00 | 12,980.00 | 12,500.00 | 12,500.00 | 12,500.00 | 10 |
| 2023-12-15 | 12,000.00 | 12,000.00 | 12,000.00 | 12,000.00 | 12,000.00 | 0 |
| 2023-12-14 | 12,000.00 | 12,000.00 | 12,000.00 | 12,000.00 | 12,000.00 | 1 |
| 2023-12-13 | 11,500.00 | 11,500.00 | 11,500.00 | 11,500.00 | 11,500.00 | 21 |
| 2023-12-12 | 12,500.00 | 12,500.00 | 11,500.00 | 11,500.00 | 11,500.00 | 68 |
| 2023-12-11 | 13,230.00 | 13,230.00 | 13,230.00 | 13,230.00 | 13,230.00 | 29 |
| 2023-12-08 | 13,200.00 | 13,200.00 | 13,200.00 | 13,200.00 | 13,200.00 | 1 |
| 2023-12-07 | 13,000.00 | 13,200.00 | 12,990.00 | 13,200.00 | 13,200.00 | 98 |
| 2023-12-06 | 15,000.00 | 15,000.00 | 13,180.00 | 13,180.00 | 13,180.00 | 231 |
| 2023-12-05 | 14,440.00 | 15,500.00 | 12,280.00 | 15,500.00 | 15,500.00 | 828 |
| 2023-12-04 | 15,490.00 | 15,490.00 | 13,660.00 | 14,440.00 | 14,440.00 | 569 |
| 2023-12-01 | 14,500.00 | 15,260.00 | 13,630.00 | 15,260.00 | 15,260.00 | 111 |
| 2023-11-30 | 14,500.00 | 15,480.00 | 13,410.00 | 15,470.00 | 15,470.00 | 116 |
| 2023-11-29 | 14,500.00 | 15,450.00 | 13,290.00 | 15,450.00 | 15,450.00 | 170 |
| 2023-11-28 | 14,500.00 | 15,480.00 | 13,180.00 | 15,390.00 | 15,390.00 | 289 |
| 2023-11-27 | 15,000.00 | 15,500.00 | 13,200.00 | 15,500.00 | 15,500.00 | 313 |
| 2023-11-24 | 15,000.00 | 15,500.00 | 14,000.00 | 15,500.00 | 15,500.00 | 21 |
| 2023-11-23 | 15,500.00 | 15,500.00 | 15,000.00 | 15,500.00 | 15,500.00 | 3 |
| 2023-11-22 | 14,500.00 | 15,130.00 | 14,000.00 | 15,130.00 | 15,130.00 | 7 |
| 2023-11-21 | 15,500.00 | 15,500.00 | 13,500.00 | 15,450.00 | 15,450.00 | 60 |
| 2023-11-20 | 14,500.00 | 15,370.00 | 14,000.00 | 15,370.00 | 15,370.00 | 12 |
| 2023-11-17 | 14,500.00 | 15,400.00 | 14,000.00 | 15,400.00 | 15,400.00 | 7 |
| 2023-11-16 | 14,500.00 | 15,380.00 | 13,510.00 | 15,380.00 | 15,380.00 | 20 |
| 2023-11-15 | 14,500.00 | 15,300.00 | 14,500.00 | 15,300.00 | 15,300.00 | 729 |
| 2023-11-14 | 15,350.00 | 15,350.00 | 14,500.00 | 15,290.00 | 15,290.00 | 171 |
| 2023-11-13 | 14,500.00 | 15,390.00 | 13,510.00 | 15,390.00 | 15,390.00 | 110 |
| 2023-11-10 | 14,490.00 | 15,390.00 | 14,490.00 | 15,390.00 | 15,390.00 | 120 |
| 2023-11-09 | 14,500.00 | 15,440.00 | 13,510.00 | 15,430.00 | 15,430.00 | 48 |
| 2023-11-08 | 14,500.00 | 15,470.00 | 13,510.00 | 15,470.00 | 15,470.00 | 230 |
| 2023-11-07 | 15,000.00 | 15,440.00 | 15,000.00 | 15,440.00 | 15,440.00 | 121 |
| 2023-11-06 | 16,000.00 | 17,000.00 | 15,500.00 | 15,500.00 | 15,500.00 | 6 |
| 2023-11-03 | 13,500.00 | 15,500.00 | 13,500.00 | 15,500.00 | 15,500.00 | 10 |
| 2023-11-02 | 14,500.00 | 15,390.00 | 13,200.00 | 15,390.00 | 15,390.00 | 5 |
| 2023-11-01 | 15,500.00 | 16,000.00 | 15,000.00 | 15,430.00 | 15,430.00 | 9 |
| 2023-10-31 | 14,500.00 | 15,400.00 | 14,500.00 | 15,400.00 | 15,400.00 | 302 |
| 2023-10-30 | 15,350.00 | 15,390.00 | 13,510.00 | 15,380.00 | 15,380.00 | 145 |
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.