402420 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-27 | 14,500.00 | 15,500.00 | 14,000.00 | 15,500.00 | 15,500.00 | 204 |
| 2023-10-26 | 15,000.00 | 15,490.00 | 14,000.00 | 15,450.00 | 15,450.00 | 401 |
| 2023-10-25 | 15,500.00 | 15,500.00 | 13,200.00 | 15,000.00 | 15,000.00 | 164 |
| 2023-10-24 | 14,000.00 | 15,500.00 | 14,000.00 | 15,500.00 | 15,500.00 | 72 |
| 2023-10-23 | 15,000.00 | 15,490.00 | 14,500.00 | 15,490.00 | 15,490.00 | 202 |
| 2023-10-20 | 14,950.00 | 15,500.00 | 14,950.00 | 15,500.00 | 15,500.00 | 70 |
| 2023-10-19 | 14,950.00 | 15,000.00 | 14,950.00 | 15,000.00 | 15,000.00 | 20 |
| 2023-10-18 | 14,500.00 | 15,500.00 | 14,500.00 | 15,000.00 | 15,000.00 | 11 |
| 2023-10-17 | 14,350.00 | 14,350.00 | 14,350.00 | 14,350.00 | 14,350.00 | 0 |
| 2023-10-16 | 13,500.00 | 14,350.00 | 13,500.00 | 14,350.00 | 14,350.00 | 61 |
| 2023-10-13 | 14,000.00 | 14,500.00 | 14,000.00 | 14,500.00 | 14,500.00 | 102 |
| 2023-10-12 | 12,740.00 | 15,000.00 | 12,740.00 | 14,500.00 | 14,500.00 | 8 |
| 2023-10-11 | 15,000.00 | 15,500.00 | 12,710.00 | 14,980.00 | 14,980.00 | 48 |
| 2023-10-10 | 13,100.00 | 14,950.00 | 13,100.00 | 14,950.00 | 14,950.00 | 125 |
| 2023-10-06 | 14,500.00 | 15,400.00 | 13,100.00 | 15,400.00 | 15,400.00 | 9 |
| 2023-10-05 | 16,000.00 | 16,000.00 | 13,180.00 | 15,400.00 | 15,400.00 | 48 |
| 2023-10-04 | 13,950.00 | 15,500.00 | 13,950.00 | 15,500.00 | 15,500.00 | 80 |
| 2023-09-27 | 12,450.00 | 14,000.00 | 12,450.00 | 14,000.00 | 14,000.00 | 103 |
| 2023-09-26 | 11,240.00 | 12,500.00 | 11,240.00 | 12,500.00 | 12,500.00 | 200 |
| 2023-09-25 | 11,500.00 | 12,500.00 | 9,820.00 | 11,350.00 | 11,350.00 | 424 |
| 2023-09-22 | 11,280.00 | 11,300.00 | 11,280.00 | 11,300.00 | 11,300.00 | 100 |
| 2023-09-21 | 11,000.00 | 11,390.00 | 11,000.00 | 11,390.00 | 11,390.00 | 100 |
| 2023-09-20 | 12,000.00 | 12,750.00 | 10,540.00 | 10,540.00 | 10,540.00 | 214 |
| 2023-09-19 | 12,500.00 | 12,500.00 | 12,500.00 | 12,500.00 | 12,500.00 | 0 |
| 2023-09-18 | 12,450.00 | 12,500.00 | 12,400.00 | 12,500.00 | 12,500.00 | 120 |
| 2023-09-15 | 12,500.00 | 12,500.00 | 12,500.00 | 12,500.00 | 12,500.00 | 2 |
| 2023-09-14 | 13,500.00 | 13,850.00 | 12,000.00 | 12,000.00 | 12,000.00 | 63 |
| 2023-09-13 | 13,000.00 | 13,800.00 | 13,000.00 | 13,800.00 | 13,800.00 | 41 |
| 2023-09-12 | 13,800.00 | 13,800.00 | 13,800.00 | 13,800.00 | 13,800.00 | 0 |
| 2023-09-11 | 13,000.00 | 13,800.00 | 13,000.00 | 13,800.00 | 13,800.00 | 61 |
| 2023-09-08 | 13,500.00 | 13,900.00 | 13,000.00 | 13,900.00 | 13,900.00 | 108 |
| 2023-09-07 | 14,000.00 | 14,000.00 | 14,000.00 | 14,000.00 | 14,000.00 | 0 |
| 2023-09-06 | 13,500.00 | 14,000.00 | 13,500.00 | 14,000.00 | 14,000.00 | 66 |
| 2023-09-05 | 13,500.00 | 13,950.00 | 13,000.00 | 13,950.00 | 13,950.00 | 62 |
| 2023-09-04 | 14,000.00 | 14,000.00 | 14,000.00 | 14,000.00 | 14,000.00 | 0 |
| 2023-09-01 | 14,000.00 | 14,000.00 | 14,000.00 | 14,000.00 | 14,000.00 | 1 |
| 2023-08-31 | 14,400.00 | 14,500.00 | 14,400.00 | 14,500.00 | 14,500.00 | 15 |
| 2023-08-30 | 14,500.00 | 14,500.00 | 14,500.00 | 14,500.00 | 14,500.00 | 0 |
| 2023-08-29 | 13,500.00 | 14,500.00 | 13,000.00 | 14,500.00 | 14,500.00 | 57 |
| 2023-08-28 | 13,500.00 | 14,500.00 | 13,500.00 | 14,500.00 | 14,500.00 | 50 |
| 2023-08-25 | 14,000.00 | 14,500.00 | 13,000.00 | 14,500.00 | 14,500.00 | 33 |
| 2023-08-24 | 14,000.00 | 14,500.00 | 14,000.00 | 14,500.00 | 14,500.00 | 41 |
| 2023-08-23 | 14,000.00 | 14,500.00 | 13,000.00 | 14,500.00 | 14,500.00 | 66 |
| 2023-08-22 | 14,000.00 | 14,370.00 | 13,000.00 | 14,370.00 | 14,370.00 | 94 |
| 2023-08-21 | 11,500.00 | 14,370.00 | 11,500.00 | 14,370.00 | 14,370.00 | 36 |
| 2023-08-18 | 12,000.00 | 12,500.00 | 11,500.00 | 12,500.00 | 12,500.00 | 46 |
| 2023-08-17 | 11,000.00 | 12,500.00 | 11,000.00 | 12,500.00 | 12,500.00 | 111 |
| 2023-08-16 | 11,500.00 | 11,500.00 | 11,500.00 | 11,500.00 | 11,500.00 | 0 |
| 2023-08-14 | 11,500.00 | 12,500.00 | 11,500.00 | 11,500.00 | 11,500.00 | 7 |
| 2023-08-11 | 11,000.00 | 11,000.00 | 11,000.00 | 11,000.00 | 11,000.00 | 19 |
| 2023-08-10 | 11,490.00 | 11,490.00 | 11,490.00 | 11,490.00 | 11,490.00 | 0 |
| 2023-08-09 | 11,490.00 | 11,490.00 | 11,490.00 | 11,490.00 | 11,490.00 | 0 |
| 2023-08-08 | 11,000.00 | 11,490.00 | 11,000.00 | 11,490.00 | 11,490.00 | 50 |
| 2023-08-07 | 11,490.00 | 11,490.00 | 11,490.00 | 11,490.00 | 11,490.00 | 5 |
| 2023-08-04 | 11,500.00 | 12,500.00 | 10,630.00 | 10,700.00 | 10,700.00 | 546 |
| 2023-08-03 | 12,500.00 | 12,500.00 | 12,500.00 | 12,500.00 | 12,500.00 | 0 |
| 2023-08-02 | 12,490.00 | 12,500.00 | 11,000.00 | 12,500.00 | 12,500.00 | 94 |
| 2023-08-01 | 13,500.00 | 13,500.00 | 12,500.00 | 12,500.00 | 12,500.00 | 7 |
| 2023-07-31 | 13,200.00 | 13,200.00 | 9,810.00 | 13,020.00 | 13,020.00 | 108 |
| 2023-07-28 | 11,500.00 | 11,500.00 | 11,500.00 | 11,500.00 | 11,500.00 | 1 |
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.