402420 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-12 | 15,000.00 | 15,000.00 | 15,000.00 | 15,000.00 | 15,000.00 | 0 |
| 2022-05-11 | 15,000.00 | 15,000.00 | 15,000.00 | 15,000.00 | 15,000.00 | 0 |
| 2022-05-10 | 15,000.00 | 15,000.00 | 15,000.00 | 15,000.00 | 15,000.00 | 0 |
| 2022-05-06 | 15,300.00 | 15,300.00 | 15,300.00 | 15,300.00 | 15,300.00 | 0 |
| 2022-05-04 | 15,300.00 | 15,300.00 | 15,300.00 | 15,300.00 | 15,300.00 | 0 |
| 2022-05-03 | 15,300.00 | 15,300.00 | 15,300.00 | 15,300.00 | 15,300.00 | 0 |
| 2022-05-02 | 15,300.00 | 15,300.00 | 15,300.00 | 15,300.00 | 15,300.00 | 0 |
| 2022-04-29 | 15,300.00 | 15,300.00 | 15,300.00 | 15,300.00 | 15,300.00 | 0 |
| 2022-04-28 | 15,300.00 | 15,300.00 | 15,300.00 | 15,300.00 | 15,300.00 | 0 |
| 2022-04-27 | 15,300.00 | 15,300.00 | 15,300.00 | 15,300.00 | 15,300.00 | 0 |
| 2022-04-26 | 15,300.00 | 15,300.00 | 15,300.00 | 15,300.00 | 15,300.00 | 0 |
| 2022-04-25 | 15,300.00 | 15,300.00 | 15,300.00 | 15,300.00 | 15,300.00 | 0 |
| 2022-04-22 | 15,300.00 | 15,300.00 | 15,300.00 | 15,300.00 | 15,300.00 | 0 |
| 2022-04-21 | 15,300.00 | 15,300.00 | 15,300.00 | 15,300.00 | 15,300.00 | 0 |
| 2022-04-20 | 15,300.00 | 15,300.00 | 15,300.00 | 15,300.00 | 15,300.00 | 0 |
| 2022-04-19 | 15,300.00 | 15,300.00 | 15,300.00 | 15,300.00 | 15,300.00 | 0 |
| 2022-04-18 | 15,300.00 | 15,300.00 | 15,300.00 | 15,300.00 | 15,300.00 | 0 |
| 2022-04-15 | 15,300.00 | 15,300.00 | 15,300.00 | 15,300.00 | 15,300.00 | 0 |
| 2022-04-14 | 15,000.00 | 15,300.00 | 15,000.00 | 15,300.00 | 15,300.00 | 117 |
| 2022-04-13 | 15,000.00 | 15,000.00 | 15,000.00 | 15,000.00 | 15,000.00 | 0 |
| 2022-04-12 | 15,000.00 | 15,000.00 | 15,000.00 | 15,000.00 | 15,000.00 | 0 |
| 2022-04-11 | 15,000.00 | 15,000.00 | 15,000.00 | 15,000.00 | 15,000.00 | 0 |
| 2022-04-08 | 15,000.00 | 15,000.00 | 15,000.00 | 15,000.00 | 15,000.00 | 0 |
| 2022-04-07 | 15,000.00 | 15,000.00 | 15,000.00 | 15,000.00 | 15,000.00 | 20 |
| 2022-04-06 | 15,400.00 | 15,400.00 | 15,000.00 | 15,000.00 | 15,000.00 | 1,300 |
| 2022-04-05 | 15,000.00 | 15,300.00 | 15,000.00 | 15,300.00 | 15,300.00 | 59 |
| 2022-04-04 | 15,000.00 | 15,000.00 | 15,000.00 | 15,000.00 | 15,000.00 | 50 |
| 2022-04-01 | 14,400.00 | 14,950.00 | 14,400.00 | 14,950.00 | 14,950.00 | 41 |
| 2022-03-31 | 14,400.00 | 14,400.00 | 14,400.00 | 14,400.00 | 14,400.00 | 1 |
| 2022-03-30 | 15,250.00 | 15,250.00 | 15,250.00 | 15,250.00 | 15,250.00 | 5 |
| 2022-03-29 | 15,100.00 | 15,250.00 | 15,100.00 | 15,250.00 | 15,250.00 | 60 |
| 2022-03-28 | 15,400.00 | 15,400.00 | 15,400.00 | 15,400.00 | 15,400.00 | 0 |
| 2022-03-25 | 15,000.00 | 15,400.00 | 15,000.00 | 15,400.00 | 15,400.00 | 110 |
| 2022-03-24 | 15,400.00 | 15,400.00 | 15,400.00 | 15,400.00 | 15,400.00 | 25 |
| 2022-03-23 | 15,400.00 | 15,400.00 | 15,400.00 | 15,400.00 | 15,400.00 | 5 |
| 2022-03-22 | 15,400.00 | 15,400.00 | 15,400.00 | 15,400.00 | 15,400.00 | 300 |
| 2022-03-21 | 15,300.00 | 15,300.00 | 15,300.00 | 15,300.00 | 15,300.00 | 0 |
| 2022-03-18 | 15,400.00 | 15,400.00 | 15,300.00 | 15,300.00 | 15,300.00 | 16 |
| 2022-03-17 | 15,400.00 | 15,400.00 | 15,400.00 | 15,400.00 | 15,400.00 | 48 |
| 2022-03-16 | 15,400.00 | 15,400.00 | 15,400.00 | 15,400.00 | 15,400.00 | 0 |
| 2022-03-15 | 15,400.00 | 15,400.00 | 15,400.00 | 15,400.00 | 15,400.00 | 0 |
| 2022-03-14 | 15,400.00 | 15,400.00 | 15,400.00 | 15,400.00 | 15,400.00 | 1,000 |
| 2022-03-11 | 15,500.00 | 15,500.00 | 15,050.00 | 15,050.00 | 15,050.00 | 103 |
| 2022-03-10 | 16,000.00 | 16,000.00 | 16,000.00 | 16,000.00 | 16,000.00 | 0 |
| 2022-03-08 | 16,000.00 | 16,000.00 | 16,000.00 | 16,000.00 | 16,000.00 | 0 |
| 2022-03-07 | 16,000.00 | 16,000.00 | 16,000.00 | 16,000.00 | 16,000.00 | 0 |
| 2022-03-04 | 16,000.00 | 16,000.00 | 16,000.00 | 16,000.00 | 16,000.00 | 0 |
| 2022-03-03 | 16,000.00 | 16,000.00 | 16,000.00 | 16,000.00 | 16,000.00 | 1 |
| 2022-03-02 | 16,650.00 | 16,650.00 | 15,500.00 | 16,500.00 | 16,500.00 | 476 |
| 2022-02-28 | 16,950.00 | 17,000.00 | 16,800.00 | 16,800.00 | 16,800.00 | 23 |
| 2022-02-25 | 15,500.00 | 16,950.00 | 15,500.00 | 16,950.00 | 16,950.00 | 281 |
| 2022-02-24 | 15,500.00 | 15,500.00 | 15,500.00 | 15,500.00 | 15,500.00 | 4 |
| 2022-02-23 | 15,050.00 | 18,000.00 | 15,050.00 | 17,550.00 | 17,550.00 | 103 |
| 2022-02-22 | 15,050.00 | 17,300.00 | 15,050.00 | 17,300.00 | 17,300.00 | 108 |
| 2022-02-21 | 16,500.00 | 16,500.00 | 16,500.00 | 16,500.00 | 16,500.00 | 10 |
| 2022-02-18 | 17,350.00 | 17,350.00 | 17,350.00 | 17,350.00 | 17,350.00 | 1 |
| 2022-02-17 | 15,200.00 | 17,350.00 | 15,200.00 | 15,200.00 | 15,200.00 | 60,221 |
| 2022-02-16 | 15,100.00 | 15,100.00 | 15,100.00 | 15,100.00 | 15,100.00 | 40 |
| 2022-02-15 | 15,050.00 | 15,050.00 | 15,050.00 | 15,050.00 | 15,050.00 | 80 |
| 2022-02-14 | 15,050.00 | 15,050.00 | 15,000.00 | 15,000.00 | 15,000.00 | 20 |
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.