402420 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-02 | 13,850.00 | 13,850.00 | 13,850.00 | 13,850.00 | 13,850.00 | 0 |
| 2023-02-01 | 13,850.00 | 13,850.00 | 13,850.00 | 13,850.00 | 13,850.00 | 0 |
| 2023-01-31 | 13,850.00 | 13,850.00 | 13,850.00 | 13,850.00 | 13,850.00 | 0 |
| 2023-01-30 | 13,850.00 | 13,850.00 | 13,850.00 | 13,850.00 | 13,850.00 | 0 |
| 2023-01-27 | 13,850.00 | 13,850.00 | 13,850.00 | 13,850.00 | 13,850.00 | 0 |
| 2023-01-26 | 13,850.00 | 13,850.00 | 13,850.00 | 13,850.00 | 13,850.00 | 0 |
| 2023-01-25 | 13,850.00 | 13,850.00 | 13,850.00 | 13,850.00 | 13,850.00 | 0 |
| 2023-01-20 | 13,850.00 | 13,850.00 | 13,850.00 | 13,850.00 | 13,850.00 | 0 |
| 2023-01-19 | 13,850.00 | 13,850.00 | 13,850.00 | 13,850.00 | 13,850.00 | 0 |
| 2023-01-18 | 13,850.00 | 13,850.00 | 13,850.00 | 13,850.00 | 13,850.00 | 0 |
| 2023-01-17 | 13,850.00 | 13,850.00 | 13,850.00 | 13,850.00 | 13,850.00 | 0 |
| 2023-01-16 | 13,850.00 | 13,850.00 | 13,850.00 | 13,850.00 | 13,850.00 | 0 |
| 2023-01-13 | 13,850.00 | 13,850.00 | 13,850.00 | 13,850.00 | 13,850.00 | 0 |
| 2023-01-12 | 13,850.00 | 13,850.00 | 13,850.00 | 13,850.00 | 13,850.00 | 0 |
| 2023-01-11 | 13,850.00 | 13,850.00 | 13,850.00 | 13,850.00 | 13,850.00 | 0 |
| 2023-01-10 | 13,850.00 | 13,850.00 | 13,850.00 | 13,850.00 | 13,850.00 | 0 |
| 2023-01-09 | 13,850.00 | 13,850.00 | 13,850.00 | 13,850.00 | 13,850.00 | 0 |
| 2023-01-06 | 13,850.00 | 13,850.00 | 13,850.00 | 13,850.00 | 13,850.00 | 0 |
| 2023-01-05 | 13,850.00 | 13,850.00 | 13,850.00 | 13,850.00 | 13,850.00 | 0 |
| 2023-01-04 | 13,850.00 | 13,850.00 | 13,850.00 | 13,850.00 | 13,850.00 | 1 |
| 2023-01-03 | 13,950.00 | 13,950.00 | 13,950.00 | 13,950.00 | 13,950.00 | 0 |
| 2023-01-02 | 13,950.00 | 13,950.00 | 13,950.00 | 13,950.00 | 13,950.00 | 0 |
| 2022-12-29 | 13,950.00 | 13,950.00 | 13,950.00 | 13,950.00 | 13,950.00 | 0 |
| 2022-12-28 | 13,950.00 | 13,950.00 | 13,950.00 | 13,950.00 | 13,950.00 | 0 |
| 2022-12-27 | 13,950.00 | 13,950.00 | 13,950.00 | 13,950.00 | 13,950.00 | 0 |
| 2022-12-26 | 13,950.00 | 13,950.00 | 13,950.00 | 13,950.00 | 13,950.00 | 0 |
| 2022-12-23 | 13,950.00 | 13,950.00 | 13,950.00 | 13,950.00 | 13,950.00 | 0 |
| 2022-12-22 | 13,950.00 | 13,950.00 | 13,950.00 | 13,950.00 | 13,950.00 | 0 |
| 2022-12-21 | 13,500.00 | 13,950.00 | 13,500.00 | 13,950.00 | 13,950.00 | 2 |
| 2022-12-20 | 14,450.00 | 14,450.00 | 14,450.00 | 14,450.00 | 14,450.00 | 0 |
| 2022-12-19 | 14,450.00 | 14,450.00 | 14,450.00 | 14,450.00 | 14,450.00 | 2 |
| 2022-12-16 | 13,850.00 | 13,850.00 | 13,850.00 | 13,850.00 | 13,850.00 | 1 |
| 2022-12-15 | 13,850.00 | 13,850.00 | 13,850.00 | 13,850.00 | 13,850.00 | 0 |
| 2022-12-14 | 13,850.00 | 13,850.00 | 13,850.00 | 13,850.00 | 13,850.00 | 0 |
| 2022-12-13 | 13,850.00 | 13,850.00 | 13,850.00 | 13,850.00 | 13,850.00 | 1 |
| 2022-12-12 | 13,950.00 | 13,950.00 | 13,950.00 | 13,950.00 | 13,950.00 | 0 |
| 2022-12-09 | 13,950.00 | 13,950.00 | 13,950.00 | 13,950.00 | 13,950.00 | 0 |
| 2022-12-08 | 13,950.00 | 13,950.00 | 13,950.00 | 13,950.00 | 13,950.00 | 0 |
| 2022-12-07 | 13,950.00 | 13,950.00 | 13,950.00 | 13,950.00 | 13,950.00 | 0 |
| 2022-12-06 | 13,950.00 | 13,950.00 | 13,950.00 | 13,950.00 | 13,950.00 | 0 |
| 2022-12-05 | 13,950.00 | 13,950.00 | 13,950.00 | 13,950.00 | 13,950.00 | 0 |
| 2022-12-02 | 13,950.00 | 13,950.00 | 13,950.00 | 13,950.00 | 13,950.00 | 0 |
| 2022-12-01 | 13,950.00 | 13,950.00 | 13,950.00 | 13,950.00 | 13,950.00 | 0 |
| 2022-11-30 | 13,950.00 | 13,950.00 | 13,950.00 | 13,950.00 | 13,950.00 | 0 |
| 2022-11-29 | 13,950.00 | 13,950.00 | 13,950.00 | 13,950.00 | 13,950.00 | 0 |
| 2022-11-28 | 13,950.00 | 13,950.00 | 13,950.00 | 13,950.00 | 13,950.00 | 0 |
| 2022-11-25 | 13,950.00 | 13,950.00 | 13,950.00 | 13,950.00 | 13,950.00 | 0 |
| 2022-11-24 | 13,950.00 | 13,950.00 | 13,950.00 | 13,950.00 | 13,950.00 | 1 |
| 2022-11-23 | 13,950.00 | 13,950.00 | 13,950.00 | 13,950.00 | 13,950.00 | 0 |
| 2022-11-22 | 13,950.00 | 13,950.00 | 13,950.00 | 13,950.00 | 13,950.00 | 0 |
| 2022-11-21 | 13,950.00 | 13,950.00 | 13,950.00 | 13,950.00 | 13,950.00 | 0 |
| 2022-11-18 | 13,950.00 | 13,950.00 | 13,950.00 | 13,950.00 | 13,950.00 | 0 |
| 2022-11-17 | 13,950.00 | 13,950.00 | 13,950.00 | 13,950.00 | 13,950.00 | 0 |
| 2022-11-16 | 13,950.00 | 13,950.00 | 13,950.00 | 13,950.00 | 13,950.00 | 0 |
| 2022-11-15 | 13,950.00 | 13,950.00 | 13,950.00 | 13,950.00 | 13,950.00 | 2 |
| 2022-11-14 | 13,400.00 | 13,400.00 | 13,400.00 | 13,400.00 | 13,400.00 | 9 |
| 2022-11-11 | 13,000.00 | 13,400.00 | 11,000.00 | 13,400.00 | 13,400.00 | 150 |
| 2022-11-10 | 12,250.00 | 14,300.00 | 12,200.00 | 12,200.00 | 12,200.00 | 847 |
| 2022-11-09 | 14,400.00 | 14,400.00 | 14,400.00 | 14,400.00 | 14,400.00 | 0 |
| 2022-11-08 | 14,400.00 | 14,400.00 | 14,400.00 | 14,400.00 | 14,400.00 | 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.