402420 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-11 | 15,050.00 | 15,050.00 | 15,050.00 | 15,050.00 | 15,050.00 | 1 |
| 2022-02-10 | 15,300.00 | 15,300.00 | 15,100.00 | 15,100.00 | 15,100.00 | 28 |
| 2022-02-09 | 15,500.00 | 15,600.00 | 15,500.00 | 15,600.00 | 15,600.00 | 66 |
| 2022-02-08 | 14,800.00 | 14,800.00 | 14,800.00 | 14,800.00 | 14,800.00 | 0 |
| 2022-02-07 | 13,100.00 | 14,800.00 | 13,100.00 | 14,800.00 | 14,800.00 | 105 |
| 2022-02-04 | 15,500.00 | 15,500.00 | 15,300.00 | 15,300.00 | 15,300.00 | 6 |
| 2022-02-03 | 15,500.00 | 15,500.00 | 15,450.00 | 15,500.00 | 15,500.00 | 130 |
| 2022-01-28 | 15,000.00 | 15,000.00 | 14,900.00 | 15,000.00 | 15,000.00 | 1,010 |
| 2022-01-27 | 15,450.00 | 15,450.00 | 15,450.00 | 15,450.00 | 15,450.00 | 0 |
| 2022-01-26 | 15,450.00 | 15,450.00 | 15,450.00 | 15,450.00 | 15,450.00 | 0 |
| 2022-01-25 | 15,450.00 | 15,450.00 | 15,450.00 | 15,450.00 | 15,450.00 | 1 |
| 2022-01-24 | 14,950.00 | 14,950.00 | 14,950.00 | 14,950.00 | 14,950.00 | 90 |
| 2022-01-21 | 13,600.00 | 15,250.00 | 13,600.00 | 15,250.00 | 15,250.00 | 201 |
| 2022-01-20 | 15,000.00 | 15,000.00 | 15,000.00 | 15,000.00 | 15,000.00 | 0 |
| 2022-01-19 | 14,950.00 | 15,000.00 | 14,950.00 | 15,000.00 | 15,000.00 | 40 |
| 2022-01-18 | 13,550.00 | 14,950.00 | 13,550.00 | 14,950.00 | 14,950.00 | 2 |
| 2022-01-17 | 13,200.00 | 15,000.00 | 13,150.00 | 15,000.00 | 15,000.00 | 201 |
| 2022-01-14 | 15,000.00 | 15,300.00 | 15,000.00 | 15,300.00 | 15,300.00 | 577 |
| 2022-01-13 | 15,000.00 | 15,000.00 | 15,000.00 | 15,000.00 | 15,000.00 | 70 |
| 2022-01-12 | 15,000.00 | 15,050.00 | 15,000.00 | 15,050.00 | 15,050.00 | 201 |
| 2022-01-11 | 15,050.00 | 15,050.00 | 15,050.00 | 15,050.00 | 15,050.00 | 281 |
| 2022-01-10 | 15,100.00 | 15,100.00 | 15,100.00 | 15,100.00 | 15,100.00 | 20 |
| 2022-01-07 | 15,150.00 | 15,150.00 | 14,100.00 | 14,100.00 | 14,100.00 | 3 |
| 2022-01-06 | 15,100.00 | 15,150.00 | 15,100.00 | 15,150.00 | 15,150.00 | 158 |
| 2022-01-05 | 15,000.00 | 15,000.00 | 13,900.00 | 14,950.00 | 14,950.00 | 476 |
| 2022-01-04 | 14,350.00 | 15,950.00 | 14,350.00 | 15,950.00 | 15,950.00 | 2 |
| 2021-12-30 | 15,400.00 | 15,500.00 | 14,100.00 | 15,500.00 | 15,500.00 | 2,162 |
| 2021-12-29 | 16,000.00 | 16,000.00 | 16,000.00 | 16,000.00 | 16,000.00 | 0 |
| 2021-12-28 | 16,000.00 | 16,000.00 | 16,000.00 | 16,000.00 | 16,000.00 | 1 |
| 2021-12-27 | 16,500.00 | 16,500.00 | 15,950.00 | 15,950.00 | 15,950.00 | 41 |
| 2021-12-24 | 16,300.00 | 16,300.00 | 16,300.00 | 16,300.00 | 16,300.00 | 30 |
| 2021-12-23 | 16,000.00 | 16,300.00 | 16,000.00 | 16,300.00 | 16,300.00 | 95 |
| 2021-12-22 | 16,000.00 | 16,000.00 | 16,000.00 | 16,000.00 | 16,000.00 | 50 |
| 2021-12-21 | 15,900.00 | 16,000.00 | 15,900.00 | 16,000.00 | 16,000.00 | 150 |
| 2021-12-20 | 15,900.00 | 15,900.00 | 15,900.00 | 15,900.00 | 15,900.00 | 0 |
| 2021-12-17 | 15,400.00 | 15,900.00 | 15,400.00 | 15,900.00 | 15,900.00 | 1,101 |
| 2021-12-16 | 15,000.00 | 15,400.00 | 14,950.00 | 15,400.00 | 15,400.00 | 92 |
| 2021-12-15 | 14,900.00 | 16,150.00 | 14,100.00 | 14,100.00 | 14,100.00 | 105 |
| 2021-12-14 | 15,000.00 | 15,000.00 | 14,050.00 | 14,050.00 | 14,050.00 | 63 |
| 2021-12-13 | 14,000.00 | 14,800.00 | 14,000.00 | 14,800.00 | 14,800.00 | 81 |
| 2021-12-10 | 14,950.00 | 14,950.00 | 14,950.00 | 14,950.00 | 14,950.00 | 0 |
| 2021-12-09 | 15,000.00 | 15,000.00 | 14,500.00 | 14,950.00 | 14,950.00 | 151 |
| 2021-12-08 | 14,500.00 | 14,850.00 | 14,500.00 | 14,700.00 | 14,700.00 | 132 |
| 2021-12-07 | 14,950.00 | 14,950.00 | 14,000.00 | 14,850.00 | 14,850.00 | 31 |
| 2021-12-06 | 15,650.00 | 16,850.00 | 14,350.00 | 14,450.00 | 14,450.00 | 353 |
| 2021-12-03 | 15,500.00 | 17,950.00 | 15,000.00 | 16,850.00 | 16,850.00 | 242 |
| 2021-12-02 | 20,000.00 | 20,050.00 | 16,450.00 | 16,450.00 | 16,450.00 | 2,616 |
| 2021-12-01 | 17,450.00 | 17,450.00 | 17,450.00 | 17,450.00 | 17,450.00 | 935 |
| 2021-11-30 | 13,250.00 | 15,200.00 | 13,250.00 | 15,200.00 | 15,200.00 | 7,304 |
← NewerPage 20 of 20 · 1,189 trading days
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.