402420 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-08 | 14,600.00 | 15,800.00 | 12,900.00 | 15,800.00 | 15,800.00 | 17 |
| 2022-08-05 | 14,900.00 | 14,900.00 | 12,000.00 | 14,000.00 | 14,000.00 | 102 |
| 2022-08-04 | 12,600.00 | 14,000.00 | 12,600.00 | 14,000.00 | 14,000.00 | 160 |
| 2022-08-03 | 14,300.00 | 14,300.00 | 14,250.00 | 14,250.00 | 14,250.00 | 130 |
| 2022-08-02 | 14,300.00 | 14,300.00 | 13,500.00 | 14,300.00 | 14,300.00 | 166 |
| 2022-08-01 | 15,750.00 | 15,750.00 | 15,750.00 | 15,750.00 | 15,750.00 | 100 |
| 2022-07-29 | 14,250.00 | 18,500.00 | 14,250.00 | 18,500.00 | 18,500.00 | 119 |
| 2022-07-28 | 16,750.00 | 16,750.00 | 16,750.00 | 16,750.00 | 16,750.00 | 1 |
| 2022-07-27 | 14,950.00 | 14,950.00 | 14,050.00 | 14,950.00 | 14,950.00 | 21 |
| 2022-07-26 | 14,650.00 | 16,500.00 | 14,650.00 | 16,500.00 | 16,500.00 | 42 |
| 2022-07-25 | 17,200.00 | 17,200.00 | 17,200.00 | 17,200.00 | 17,200.00 | 1 |
| 2022-07-22 | 15,000.00 | 15,000.00 | 15,000.00 | 15,000.00 | 15,000.00 | 1 |
| 2022-07-21 | 14,800.00 | 14,800.00 | 14,800.00 | 14,800.00 | 14,800.00 | 0 |
| 2022-07-20 | 13,150.00 | 14,800.00 | 13,150.00 | 14,800.00 | 14,800.00 | 11 |
| 2022-07-19 | 15,450.00 | 15,450.00 | 15,450.00 | 15,450.00 | 15,450.00 | 1 |
| 2022-07-18 | 15,000.00 | 15,000.00 | 15,000.00 | 15,000.00 | 15,000.00 | 0 |
| 2022-07-15 | 15,000.00 | 15,000.00 | 15,000.00 | 15,000.00 | 15,000.00 | 0 |
| 2022-07-14 | 15,000.00 | 15,000.00 | 15,000.00 | 15,000.00 | 15,000.00 | 0 |
| 2022-07-13 | 15,000.00 | 15,000.00 | 15,000.00 | 15,000.00 | 15,000.00 | 0 |
| 2022-07-12 | 12,700.00 | 15,000.00 | 12,700.00 | 15,000.00 | 15,000.00 | 128 |
| 2022-07-11 | 14,950.00 | 14,950.00 | 14,950.00 | 14,950.00 | 14,950.00 | 0 |
| 2022-07-08 | 14,950.00 | 14,950.00 | 14,950.00 | 14,950.00 | 14,950.00 | 1 |
| 2022-07-07 | 14,250.00 | 14,250.00 | 14,250.00 | 14,250.00 | 14,250.00 | 1 |
| 2022-07-06 | 11,550.00 | 12,450.00 | 11,050.00 | 12,450.00 | 12,450.00 | 857 |
| 2022-07-05 | 13,000.00 | 13,000.00 | 13,000.00 | 13,000.00 | 13,000.00 | 0 |
| 2022-07-04 | 13,000.00 | 13,000.00 | 13,000.00 | 13,000.00 | 13,000.00 | 0 |
| 2022-07-01 | 13,000.00 | 13,000.00 | 13,000.00 | 13,000.00 | 13,000.00 | 20 |
| 2022-06-30 | 12,050.00 | 12,050.00 | 12,050.00 | 12,050.00 | 12,050.00 | 0 |
| 2022-06-29 | 12,050.00 | 12,050.00 | 12,050.00 | 12,050.00 | 12,050.00 | 5 |
| 2022-06-28 | 14,000.00 | 14,000.00 | 14,000.00 | 14,000.00 | 14,000.00 | 0 |
| 2022-06-27 | 14,000.00 | 14,000.00 | 14,000.00 | 14,000.00 | 14,000.00 | 0 |
| 2022-06-24 | 14,000.00 | 14,000.00 | 14,000.00 | 14,000.00 | 14,000.00 | 0 |
| 2022-06-23 | 14,000.00 | 14,000.00 | 14,000.00 | 14,000.00 | 14,000.00 | 0 |
| 2022-06-22 | 14,000.00 | 14,000.00 | 14,000.00 | 14,000.00 | 14,000.00 | 0 |
| 2022-06-21 | 14,000.00 | 14,000.00 | 14,000.00 | 14,000.00 | 14,000.00 | 200 |
| 2022-06-20 | 13,700.00 | 13,700.00 | 13,700.00 | 13,700.00 | 13,700.00 | 0 |
| 2022-06-17 | 13,700.00 | 13,700.00 | 13,700.00 | 13,700.00 | 13,700.00 | 0 |
| 2022-06-16 | 12,500.00 | 13,700.00 | 12,500.00 | 13,700.00 | 13,700.00 | 1,640 |
| 2022-06-15 | 14,000.00 | 14,000.00 | 14,000.00 | 14,000.00 | 14,000.00 | 10 |
| 2022-06-14 | 12,200.00 | 12,200.00 | 12,200.00 | 12,200.00 | 12,200.00 | 1 |
| 2022-06-13 | 14,000.00 | 14,000.00 | 14,000.00 | 14,000.00 | 14,000.00 | 0 |
| 2022-06-10 | 14,000.00 | 14,000.00 | 14,000.00 | 14,000.00 | 14,000.00 | 1 |
| 2022-06-09 | 14,000.00 | 14,000.00 | 14,000.00 | 14,000.00 | 14,000.00 | 1 |
| 2022-06-08 | 15,500.00 | 15,500.00 | 12,550.00 | 12,550.00 | 12,550.00 | 2 |
| 2022-06-07 | 14,750.00 | 14,750.00 | 14,750.00 | 14,750.00 | 14,750.00 | 0 |
| 2022-06-03 | 14,750.00 | 14,750.00 | 14,750.00 | 14,750.00 | 14,750.00 | 0 |
| 2022-06-02 | 14,750.00 | 14,750.00 | 14,750.00 | 14,750.00 | 14,750.00 | 0 |
| 2022-05-31 | 14,750.00 | 14,750.00 | 14,750.00 | 14,750.00 | 14,750.00 | 0 |
| 2022-05-30 | 14,750.00 | 14,750.00 | 14,750.00 | 14,750.00 | 14,750.00 | 30 |
| 2022-05-27 | 14,000.00 | 14,000.00 | 13,000.00 | 13,000.00 | 13,000.00 | 210 |
| 2022-05-26 | 14,000.00 | 14,000.00 | 14,000.00 | 14,000.00 | 14,000.00 | 0 |
| 2022-05-25 | 14,000.00 | 14,000.00 | 14,000.00 | 14,000.00 | 14,000.00 | 0 |
| 2022-05-24 | 14,000.00 | 14,000.00 | 14,000.00 | 14,000.00 | 14,000.00 | 0 |
| 2022-05-23 | 14,000.00 | 14,000.00 | 14,000.00 | 14,000.00 | 14,000.00 | 0 |
| 2022-05-20 | 14,000.00 | 14,000.00 | 14,000.00 | 14,000.00 | 14,000.00 | 0 |
| 2022-05-19 | 14,000.00 | 14,000.00 | 14,000.00 | 14,000.00 | 14,000.00 | 0 |
| 2022-05-18 | 14,000.00 | 14,000.00 | 14,000.00 | 14,000.00 | 14,000.00 | 0 |
| 2022-05-17 | 14,000.00 | 14,000.00 | 14,000.00 | 14,000.00 | 14,000.00 | 0 |
| 2022-05-16 | 14,000.00 | 14,000.00 | 14,000.00 | 14,000.00 | 14,000.00 | 10 |
| 2022-05-13 | 15,000.00 | 15,000.00 | 15,000.00 | 15,000.00 | 15,000.00 | 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.