402420 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-15 | 1,600.00 | 1,600.00 | 1,400.00 | 1,500.00 | 1,500.00 | 12 |
| 2026-07-14 | 1,500.00 | 1,599.00 | 1,500.00 | 1,599.00 | 1,599.00 | 11 |
| 2026-07-13 | 1,600.00 | 1,699.00 | 1,403.00 | 1,650.00 | 1,650.00 | 74 |
| 2026-07-10 | 1,650.00 | 1,650.00 | 1,445.00 | 1,650.00 | 1,650.00 | 53 |
| 2026-07-09 | 1,564.00 | 1,700.00 | 1,564.00 | 1,700.00 | 1,700.00 | 11 |
| 2026-07-08 | 1,840.00 | 1,840.00 | 1,840.00 | 1,840.00 | 1,840.00 | 1 |
| 2026-07-07 | 1,600.00 | 1,700.00 | 1,600.00 | 1,600.00 | 1,600.00 | 13 |
| 2026-07-06 | 1,600.00 | 1,600.00 | 1,400.00 | 1,600.00 | 1,600.00 | 22 |
| 2026-07-03 | 1,400.00 | 1,598.00 | 1,200.00 | 1,598.00 | 1,598.00 | 43 |
| 2026-07-02 | 1,200.00 | 1,399.00 | 1,200.00 | 1,399.00 | 1,399.00 | 21 |
| 2026-07-01 | 1,275.00 | 1,340.00 | 1,275.00 | 1,340.00 | 1,340.00 | 11 |
| 2026-06-30 | 1,500.00 | 1,500.00 | 1,300.00 | 1,500.00 | 1,500.00 | 12 |
| 2026-06-29 | 1,599.00 | 1,599.00 | 1,300.00 | 1,499.00 | 1,499.00 | 45 |
| 2026-06-26 | 1,400.00 | 1,500.00 | 1,200.00 | 1,500.00 | 1,500.00 | 32 |
| 2026-06-25 | 1,110.00 | 1,400.00 | 1,110.00 | 1,399.00 | 1,399.00 | 116 |
| 2026-06-24 | 1,500.00 | 1,600.00 | 1,224.00 | 1,300.00 | 1,300.00 | 53 |
| 2026-06-23 | 1,360.00 | 1,440.00 | 1,360.00 | 1,440.00 | 1,440.00 | 11 |
| 2026-06-22 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1 |
| 2026-06-19 | 1,600.00 | 1,600.00 | 1,310.00 | 1,550.00 | 1,550.00 | 83 |
| 2026-06-18 | 1,600.00 | 1,600.00 | 1,400.00 | 1,539.00 | 1,539.00 | 26 |
| 2026-06-17 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1 |
| 2026-06-16 | 1,500.00 | 1,600.00 | 1,500.00 | 1,600.00 | 1,600.00 | 12 |
| 2026-06-15 | 1,400.00 | 1,500.00 | 1,400.00 | 1,500.00 | 1,500.00 | 11 |
| 2026-06-12 | 1,500.00 | 1,600.00 | 1,300.00 | 1,400.00 | 1,400.00 | 32 |
| 2026-06-11 | 1,666.00 | 1,666.00 | 1,666.00 | 1,666.00 | 1,666.00 | 0 |
| 2026-06-10 | 1,666.00 | 1,666.00 | 1,666.00 | 1,666.00 | 1,666.00 | 1 |
| 2026-06-09 | 1,500.00 | 1,500.00 | 1,233.00 | 1,450.00 | 1,450.00 | 74 |
| 2026-06-08 | 1,600.00 | 1,600.00 | 1,280.00 | 1,450.00 | 1,450.00 | 64 |
| 2026-06-05 | 1,400.00 | 1,500.00 | 1,400.00 | 1,500.00 | 1,500.00 | 11 |
| 2026-06-04 | 1,300.00 | 1,400.00 | 1,110.00 | 1,399.00 | 1,399.00 | 53 |
| 2026-06-02 | 1,040.00 | 1,300.00 | 1,037.00 | 1,300.00 | 1,300.00 | 113 |
| 2026-06-01 | 1,147.00 | 1,400.00 | 1,147.00 | 1,220.00 | 1,220.00 | 52 |
| 2026-05-29 | 1,300.00 | 1,399.00 | 1,105.00 | 1,349.00 | 1,349.00 | 73 |
| 2026-05-28 | 1,300.00 | 1,489.00 | 1,105.00 | 1,299.00 | 1,299.00 | 113 |
| 2026-05-27 | 1,300.00 | 1,451.00 | 1,100.00 | 1,299.00 | 1,299.00 | 83 |
| 2026-05-26 | 1,100.00 | 1,264.00 | 1,100.00 | 1,264.00 | 1,264.00 | 112 |
| 2026-05-22 | 1,200.00 | 1,200.00 | 1,000.00 | 1,100.00 | 1,100.00 | 14 |
| 2026-05-21 | 1,300.00 | 1,300.00 | 1,100.00 | 1,100.00 | 1,100.00 | 14 |
| 2026-05-20 | 1,100.00 | 1,377.00 | 1,020.00 | 1,200.00 | 1,200.00 | 81 |
| 2026-05-19 | 1,200.00 | 1,200.00 | 1,020.00 | 1,199.00 | 1,199.00 | 83 |
| 2026-05-18 | 1,300.00 | 1,300.00 | 1,100.00 | 1,199.00 | 1,199.00 | 65 |
| 2026-05-15 | 1,200.00 | 1,200.00 | 1,100.00 | 1,199.00 | 1,199.00 | 22 |
| 2026-05-14 | 1,264.00 | 1,264.00 | 1,264.00 | 1,264.00 | 1,264.00 | 1 |
| 2026-05-13 | 1,200.00 | 1,200.00 | 1,100.00 | 1,100.00 | 1,100.00 | 23 |
| 2026-05-12 | 1,200.00 | 1,200.00 | 1,000.00 | 1,099.00 | 1,099.00 | 127 |
| 2026-05-11 | 1,100.00 | 1,100.00 | 850.00 | 1,099.00 | 1,099.00 | 119 |
| 2026-05-08 | 900.00 | 1,000.00 | 900.00 | 1,000.00 | 1,000.00 | 97 |
| 2026-05-07 | 1,000.00 | 1,149.00 | 850.00 | 1,048.00 | 1,048.00 | 54 |
| 2026-05-06 | 900.00 | 1,000.00 | 810.00 | 1,000.00 | 1,000.00 | 393 |
| 2026-05-04 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 0 |
| 2026-04-30 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 10 |
| 2026-04-29 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 0 |
| 2026-04-28 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 82 |
| 2026-04-27 | 971.00 | 971.00 | 971.00 | 971.00 | 971.00 | 5 |
| 2026-04-24 | 971.00 | 971.00 | 971.00 | 971.00 | 971.00 | 15 |
| 2026-04-23 | 855.00 | 855.00 | 855.00 | 855.00 | 855.00 | 0 |
| 2026-04-22 | 855.00 | 855.00 | 855.00 | 855.00 | 855.00 | 0 |
| 2026-04-21 | 855.00 | 855.00 | 855.00 | 855.00 | 855.00 | 224 |
| 2026-04-20 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 0 |
| 2026-04-17 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 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.