402420 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-27 | 11,000.00 | 11,170.00 | 11,000.00 | 11,170.00 | 11,170.00 | 2 |
| 2023-07-26 | 10,960.00 | 10,960.00 | 10,960.00 | 10,960.00 | 10,960.00 | 0 |
| 2023-07-25 | 10,990.00 | 10,990.00 | 10,960.00 | 10,960.00 | 10,960.00 | 10 |
| 2023-07-24 | 10,980.00 | 10,980.00 | 10,980.00 | 10,980.00 | 10,980.00 | 1 |
| 2023-07-21 | 11,080.00 | 11,080.00 | 10,500.00 | 11,040.00 | 11,040.00 | 4 |
| 2023-07-20 | 11,480.00 | 11,480.00 | 10,500.00 | 11,000.00 | 11,000.00 | 48 |
| 2023-07-19 | 11,000.00 | 11,000.00 | 11,000.00 | 11,000.00 | 11,000.00 | 1 |
| 2023-07-18 | 10,990.00 | 10,990.00 | 10,990.00 | 10,990.00 | 10,990.00 | 1 |
| 2023-07-17 | 10,950.00 | 10,950.00 | 10,950.00 | 10,950.00 | 10,950.00 | 1 |
| 2023-07-14 | 10,980.00 | 10,980.00 | 10,980.00 | 10,980.00 | 10,980.00 | 1 |
| 2023-07-13 | 11,000.00 | 11,000.00 | 10,500.00 | 10,520.00 | 10,520.00 | 12 |
| 2023-07-12 | 10,500.00 | 10,500.00 | 10,500.00 | 10,500.00 | 10,500.00 | 1 |
| 2023-07-11 | 10,000.00 | 10,370.00 | 10,000.00 | 10,370.00 | 10,370.00 | 50 |
| 2023-07-10 | 10,180.00 | 10,180.00 | 9,800.00 | 10,000.00 | 10,000.00 | 83 |
| 2023-07-07 | 10,590.00 | 10,590.00 | 10,590.00 | 10,590.00 | 10,590.00 | 1 |
| 2023-07-06 | 10,800.00 | 10,800.00 | 10,070.00 | 10,070.00 | 10,070.00 | 21 |
| 2023-07-05 | 10,900.00 | 10,900.00 | 10,900.00 | 10,900.00 | 10,900.00 | 0 |
| 2023-07-04 | 10,900.00 | 10,900.00 | 10,900.00 | 10,900.00 | 10,900.00 | 1 |
| 2023-07-03 | 10,490.00 | 10,490.00 | 10,490.00 | 10,490.00 | 10,490.00 | 0 |
| 2023-06-30 | 10,490.00 | 10,490.00 | 10,490.00 | 10,490.00 | 10,490.00 | 1 |
| 2023-06-29 | 10,110.00 | 10,240.00 | 10,110.00 | 10,240.00 | 10,240.00 | 2 |
| 2023-06-28 | 10,360.00 | 10,360.00 | 10,360.00 | 10,360.00 | 10,360.00 | 2 |
| 2023-06-27 | 10,070.00 | 10,980.00 | 10,050.00 | 10,050.00 | 10,050.00 | 769 |
| 2023-06-26 | 10,690.00 | 10,890.00 | 10,690.00 | 10,890.00 | 10,890.00 | 13 |
| 2023-06-23 | 10,870.00 | 10,870.00 | 10,870.00 | 10,870.00 | 10,870.00 | 0 |
| 2023-06-22 | 10,500.00 | 10,890.00 | 10,150.00 | 10,870.00 | 10,870.00 | 532 |
| 2023-06-21 | 10,600.00 | 11,400.00 | 10,100.00 | 11,400.00 | 11,400.00 | 390 |
| 2023-06-20 | 10,500.00 | 11,390.00 | 10,050.00 | 11,350.00 | 11,350.00 | 200 |
| 2023-06-19 | 11,000.00 | 11,490.00 | 11,000.00 | 11,490.00 | 11,490.00 | 2 |
| 2023-06-16 | 10,500.00 | 10,890.00 | 10,050.00 | 10,890.00 | 10,890.00 | 410 |
| 2023-06-15 | 10,690.00 | 11,000.00 | 10,690.00 | 11,000.00 | 11,000.00 | 87 |
| 2023-06-14 | 10,860.00 | 11,390.00 | 10,500.00 | 10,900.00 | 10,900.00 | 183 |
| 2023-06-13 | 10,920.00 | 10,920.00 | 10,920.00 | 10,920.00 | 10,920.00 | 0 |
| 2023-06-12 | 10,920.00 | 10,920.00 | 10,920.00 | 10,920.00 | 10,920.00 | 1 |
| 2023-06-09 | 11,490.00 | 11,490.00 | 10,500.00 | 10,500.00 | 10,500.00 | 3 |
| 2023-06-08 | 11,980.00 | 11,980.00 | 10,370.00 | 10,760.00 | 10,760.00 | 232 |
| 2023-06-07 | 10,500.00 | 11,900.00 | 10,350.00 | 11,900.00 | 11,900.00 | 560 |
| 2023-06-05 | 11,930.00 | 11,930.00 | 10,170.00 | 11,690.00 | 11,690.00 | 865 |
| 2023-06-02 | 11,970.00 | 11,970.00 | 11,970.00 | 11,970.00 | 11,970.00 | 0 |
| 2023-06-01 | 11,970.00 | 11,970.00 | 11,970.00 | 11,970.00 | 11,970.00 | 0 |
| 2023-05-31 | 11,970.00 | 11,970.00 | 11,970.00 | 11,970.00 | 11,970.00 | 0 |
| 2023-05-30 | 11,980.00 | 11,980.00 | 11,970.00 | 11,970.00 | 11,970.00 | 20 |
| 2023-05-26 | 11,500.00 | 11,500.00 | 10,600.00 | 11,480.00 | 11,480.00 | 147 |
| 2023-05-25 | 12,460.00 | 12,460.00 | 12,460.00 | 12,460.00 | 12,460.00 | 0 |
| 2023-05-24 | 12,460.00 | 12,460.00 | 12,460.00 | 12,460.00 | 12,460.00 | 1 |
| 2023-05-23 | 10,500.00 | 12,000.00 | 10,140.00 | 12,000.00 | 12,000.00 | 350 |
| 2023-05-22 | 11,000.00 | 11,920.00 | 10,730.00 | 11,920.00 | 11,920.00 | 65 |
| 2023-05-19 | 11,500.00 | 12,190.00 | 10,830.00 | 11,790.00 | 11,790.00 | 501 |
| 2023-05-18 | 11,500.00 | 12,500.00 | 11,010.00 | 12,380.00 | 12,380.00 | 472 |
| 2023-05-17 | 12,000.00 | 12,950.00 | 11,060.00 | 12,950.00 | 12,950.00 | 364 |
| 2023-05-16 | 11,000.00 | 12,990.00 | 10,610.00 | 12,990.00 | 12,990.00 | 423 |
| 2023-05-15 | 12,000.00 | 12,500.00 | 10,650.00 | 12,480.00 | 12,480.00 | 124 |
| 2023-05-12 | 11,500.00 | 12,500.00 | 10,620.00 | 12,500.00 | 12,500.00 | 201 |
| 2023-05-11 | 11,500.00 | 12,450.00 | 11,500.00 | 12,450.00 | 12,450.00 | 11 |
| 2023-05-10 | 12,500.00 | 12,500.00 | 11,050.00 | 11,050.00 | 11,050.00 | 230 |
| 2023-05-09 | 13,350.00 | 13,350.00 | 13,350.00 | 13,350.00 | 13,350.00 | 0 |
| 2023-05-08 | 12,990.00 | 13,350.00 | 12,990.00 | 13,350.00 | 13,350.00 | 250 |
| 2023-05-04 | 13,490.00 | 13,490.00 | 13,490.00 | 13,490.00 | 13,490.00 | 1 |
| 2023-05-03 | 12,900.00 | 12,900.00 | 12,900.00 | 12,900.00 | 12,900.00 | 1 |
| 2023-05-02 | 12,500.00 | 12,500.00 | 12,500.00 | 12,500.00 | 12,500.00 | 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.