402420 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-16 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 0 |
| 2026-04-15 | 900.00 | 1,000.00 | 900.00 | 1,000.00 | 1,000.00 | 210 |
| 2026-04-14 | 900.00 | 900.00 | 900.00 | 900.00 | 900.00 | 200 |
| 2026-04-13 | 1,000.00 | 1,000.00 | 901.00 | 901.00 | 901.00 | 220 |
| 2026-04-10 | 1,100.00 | 1,265.00 | 1,000.00 | 1,000.00 | 1,000.00 | 532 |
| 2026-04-09 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1 |
| 2026-04-08 | 1,100.00 | 1,100.00 | 1,000.00 | 1,000.00 | 1,000.00 | 816 |
| 2026-04-07 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 0 |
| 2026-04-06 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 0 |
| 2026-04-03 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 844 |
| 2026-04-02 | 1,475.00 | 1,475.00 | 1,475.00 | 1,475.00 | 1,475.00 | 0 |
| 2026-04-01 | 1,400.00 | 1,475.00 | 1,300.00 | 1,475.00 | 1,475.00 | 25 |
| 2026-03-31 | 1,475.00 | 1,475.00 | 1,475.00 | 1,475.00 | 1,475.00 | 0 |
| 2026-03-30 | 1,475.00 | 1,475.00 | 1,475.00 | 1,475.00 | 1,475.00 | 0 |
| 2026-03-27 | 1,475.00 | 1,475.00 | 1,475.00 | 1,475.00 | 1,475.00 | 0 |
| 2026-03-26 | 1,475.00 | 1,475.00 | 1,475.00 | 1,475.00 | 1,475.00 | 0 |
| 2026-03-25 | 1,475.00 | 1,475.00 | 1,475.00 | 1,475.00 | 1,475.00 | 0 |
| 2026-03-24 | 1,475.00 | 1,475.00 | 1,475.00 | 1,475.00 | 1,475.00 | 0 |
| 2026-03-23 | 1,475.00 | 1,475.00 | 1,475.00 | 1,475.00 | 1,475.00 | 0 |
| 2026-03-20 | 1,475.00 | 1,475.00 | 1,475.00 | 1,475.00 | 1,475.00 | 8 |
| 2026-03-19 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 0 |
| 2026-03-18 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 0 |
| 2026-03-17 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 0 |
| 2026-03-16 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 0 |
| 2026-03-13 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 0 |
| 2026-03-12 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 0 |
| 2026-03-11 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 10 |
| 2026-03-10 | 1,600.00 | 1,700.00 | 1,600.00 | 1,700.00 | 1,700.00 | 12 |
| 2026-03-09 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 0 |
| 2026-03-06 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 0 |
| 2026-03-05 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 0 |
| 2026-03-04 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 0 |
| 2026-03-03 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 10 |
| 2026-02-27 | 1,790.00 | 1,790.00 | 1,790.00 | 1,790.00 | 1,790.00 | 110 |
| 2026-02-26 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 0 |
| 2026-02-25 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 10 |
| 2026-02-24 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1 |
| 2026-02-23 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 0 |
| 2026-02-20 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 0 |
| 2026-02-19 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 0 |
| 2026-02-13 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 0 |
| 2026-02-12 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 0 |
| 2026-02-11 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 0 |
| 2026-02-10 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 0 |
| 2026-02-09 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 0 |
| 2026-02-06 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 0 |
| 2026-02-05 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 0 |
| 2026-02-04 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 0 |
| 2026-02-03 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 0 |
| 2026-02-02 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 0 |
| 2026-01-30 | 2,000.00 | 2,000.00 | 1,900.00 | 1,900.00 | 1,900.00 | 20 |
| 2026-01-29 | 2,050.00 | 2,050.00 | 2,050.00 | 2,050.00 | 2,050.00 | 24 |
| 2026-01-28 | 2,100.00 | 2,100.00 | 2,100.00 | 2,100.00 | 2,100.00 | 10 |
| 2026-01-27 | 2,200.00 | 2,200.00 | 2,200.00 | 2,200.00 | 2,200.00 | 10 |
| 2026-01-26 | 2,500.00 | 2,500.00 | 2,250.00 | 2,250.00 | 2,250.00 | 31 |
| 2026-01-23 | 2,805.00 | 2,805.00 | 2,600.00 | 2,600.00 | 2,600.00 | 31 |
| 2026-01-22 | 2,995.00 | 2,995.00 | 2,995.00 | 2,995.00 | 2,995.00 | 0 |
| 2026-01-21 | 2,995.00 | 2,995.00 | 2,995.00 | 2,995.00 | 2,995.00 | 0 |
| 2026-01-20 | 2,995.00 | 2,995.00 | 2,995.00 | 2,995.00 | 2,995.00 | 0 |
| 2026-01-19 | 2,995.00 | 2,995.00 | 2,995.00 | 2,995.00 | 2,995.00 | 1 |
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.