402420 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-28 | 12,500.00 | 12,500.00 | 12,500.00 | 12,500.00 | 12,500.00 | 0 |
| 2023-04-27 | 12,500.00 | 12,500.00 | 12,500.00 | 12,500.00 | 12,500.00 | 0 |
| 2023-04-26 | 12,000.00 | 12,500.00 | 12,000.00 | 12,500.00 | 12,500.00 | 2 |
| 2023-04-25 | 12,000.00 | 12,850.00 | 12,000.00 | 12,850.00 | 12,850.00 | 21 |
| 2023-04-24 | 12,500.00 | 12,500.00 | 12,500.00 | 12,500.00 | 12,500.00 | 2 |
| 2023-04-21 | 13,000.00 | 13,000.00 | 13,000.00 | 13,000.00 | 13,000.00 | 1 |
| 2023-04-20 | 13,000.00 | 13,500.00 | 13,000.00 | 13,500.00 | 13,500.00 | 2 |
| 2023-04-19 | 14,000.00 | 14,000.00 | 13,010.00 | 13,990.00 | 13,990.00 | 50 |
| 2023-04-18 | 13,500.00 | 14,990.00 | 11,900.00 | 14,990.00 | 14,990.00 | 360 |
| 2023-04-17 | 14,000.00 | 14,000.00 | 14,000.00 | 14,000.00 | 14,000.00 | 1 |
| 2023-04-14 | 14,500.00 | 14,500.00 | 12,750.00 | 14,500.00 | 14,500.00 | 177 |
| 2023-04-13 | 14,000.00 | 15,000.00 | 14,000.00 | 15,000.00 | 15,000.00 | 3 |
| 2023-04-12 | 13,500.00 | 13,500.00 | 13,500.00 | 13,500.00 | 13,500.00 | 0 |
| 2023-04-11 | 13,500.00 | 13,500.00 | 13,500.00 | 13,500.00 | 13,500.00 | 1 |
| 2023-04-10 | 14,000.00 | 14,000.00 | 14,000.00 | 14,000.00 | 14,000.00 | 0 |
| 2023-04-07 | 13,000.00 | 14,000.00 | 13,000.00 | 14,000.00 | 14,000.00 | 3 |
| 2023-04-06 | 12,000.00 | 12,500.00 | 12,000.00 | 12,500.00 | 12,500.00 | 2 |
| 2023-04-05 | 12,880.00 | 12,880.00 | 12,880.00 | 12,880.00 | 12,880.00 | 0 |
| 2023-04-04 | 12,000.00 | 12,880.00 | 12,000.00 | 12,880.00 | 12,880.00 | 3 |
| 2023-04-03 | 12,000.00 | 12,960.00 | 11,500.00 | 12,900.00 | 12,900.00 | 95 |
| 2023-03-31 | 12,000.00 | 12,960.00 | 12,000.00 | 12,960.00 | 12,960.00 | 3 |
| 2023-03-30 | 12,000.00 | 12,890.00 | 12,000.00 | 12,890.00 | 12,890.00 | 12 |
| 2023-03-29 | 12,000.00 | 12,980.00 | 12,000.00 | 12,980.00 | 12,980.00 | 6 |
| 2023-03-28 | 12,900.00 | 12,900.00 | 12,900.00 | 12,900.00 | 12,900.00 | 0 |
| 2023-03-27 | 12,010.00 | 12,980.00 | 12,000.00 | 12,900.00 | 12,900.00 | 23 |
| 2023-03-24 | 12,500.00 | 12,990.00 | 12,000.00 | 12,900.00 | 12,900.00 | 12 |
| 2023-03-23 | 12,500.00 | 13,000.00 | 12,000.00 | 13,000.00 | 13,000.00 | 186 |
| 2023-03-22 | 12,000.00 | 13,000.00 | 12,000.00 | 13,000.00 | 13,000.00 | 187 |
| 2023-03-21 | 12,990.00 | 12,990.00 | 12,990.00 | 12,990.00 | 12,990.00 | 0 |
| 2023-03-20 | 12,990.00 | 12,990.00 | 12,990.00 | 12,990.00 | 12,990.00 | 0 |
| 2023-03-17 | 12,900.00 | 12,990.00 | 12,900.00 | 12,990.00 | 12,990.00 | 10 |
| 2023-03-16 | 12,990.00 | 12,990.00 | 12,990.00 | 12,990.00 | 12,990.00 | 0 |
| 2023-03-15 | 12,990.00 | 12,990.00 | 12,990.00 | 12,990.00 | 12,990.00 | 0 |
| 2023-03-14 | 12,990.00 | 12,990.00 | 12,990.00 | 12,990.00 | 12,990.00 | 0 |
| 2023-03-13 | 12,990.00 | 12,990.00 | 12,990.00 | 12,990.00 | 12,990.00 | 3 |
| 2023-03-10 | 12,990.00 | 12,990.00 | 12,990.00 | 12,990.00 | 12,990.00 | 0 |
| 2023-03-09 | 12,990.00 | 12,990.00 | 12,990.00 | 12,990.00 | 12,990.00 | 0 |
| 2023-03-08 | 12,990.00 | 12,990.00 | 12,990.00 | 12,990.00 | 12,990.00 | 0 |
| 2023-03-07 | 12,990.00 | 12,990.00 | 12,990.00 | 12,990.00 | 12,990.00 | 0 |
| 2023-03-06 | 12,790.00 | 12,990.00 | 12,790.00 | 12,990.00 | 12,990.00 | 50 |
| 2023-03-03 | 12,990.00 | 12,990.00 | 12,990.00 | 12,990.00 | 12,990.00 | 0 |
| 2023-03-02 | 12,400.00 | 12,990.00 | 12,400.00 | 12,990.00 | 12,990.00 | 181 |
| 2023-02-28 | 13,600.00 | 13,600.00 | 13,600.00 | 13,600.00 | 13,600.00 | 0 |
| 2023-02-27 | 12,500.00 | 13,990.00 | 12,500.00 | 13,600.00 | 13,600.00 | 39 |
| 2023-02-24 | 13,500.00 | 13,990.00 | 13,000.00 | 13,990.00 | 13,990.00 | 7 |
| 2023-02-23 | 14,000.00 | 14,500.00 | 12,750.00 | 14,000.00 | 14,000.00 | 145 |
| 2023-02-22 | 12,500.00 | 14,990.00 | 11,900.00 | 14,990.00 | 14,990.00 | 154 |
| 2023-02-21 | 13,000.00 | 13,970.00 | 12,000.00 | 13,970.00 | 13,970.00 | 4 |
| 2023-02-20 | 13,000.00 | 13,890.00 | 13,000.00 | 13,500.00 | 13,500.00 | 37 |
| 2023-02-17 | 13,000.00 | 13,900.00 | 11,900.00 | 13,500.00 | 13,500.00 | 189 |
| 2023-02-16 | 13,990.00 | 13,990.00 | 13,990.00 | 13,990.00 | 13,990.00 | 0 |
| 2023-02-15 | 13,990.00 | 13,990.00 | 13,990.00 | 13,990.00 | 13,990.00 | 0 |
| 2023-02-14 | 13,000.00 | 13,990.00 | 13,000.00 | 13,990.00 | 13,990.00 | 3 |
| 2023-02-13 | 13,850.00 | 13,850.00 | 13,850.00 | 13,850.00 | 13,850.00 | 0 |
| 2023-02-10 | 13,850.00 | 13,850.00 | 13,850.00 | 13,850.00 | 13,850.00 | 0 |
| 2023-02-09 | 13,850.00 | 13,850.00 | 13,850.00 | 13,850.00 | 13,850.00 | 0 |
| 2023-02-08 | 13,850.00 | 13,850.00 | 13,850.00 | 13,850.00 | 13,850.00 | 0 |
| 2023-02-07 | 13,850.00 | 13,850.00 | 13,850.00 | 13,850.00 | 13,850.00 | 0 |
| 2023-02-06 | 13,850.00 | 13,850.00 | 13,850.00 | 13,850.00 | 13,850.00 | 0 |
| 2023-02-03 | 13,850.00 | 13,850.00 | 13,850.00 | 13,850.00 | 13,850.00 | 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.