402420 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-16 | 2,905.00 | 2,905.00 | 2,900.00 | 2,900.00 | 2,900.00 | 20 |
| 2026-01-15 | 2,905.00 | 2,905.00 | 2,905.00 | 2,905.00 | 2,905.00 | 0 |
| 2026-01-14 | 2,905.00 | 2,905.00 | 2,905.00 | 2,905.00 | 2,905.00 | 1 |
| 2026-01-13 | 3,200.00 | 3,200.00 | 2,720.00 | 3,200.00 | 3,200.00 | 472 |
| 2026-01-12 | 3,200.00 | 3,200.00 | 2,635.00 | 3,195.00 | 3,195.00 | 109 |
| 2026-01-09 | 3,000.00 | 3,100.00 | 2,550.00 | 3,100.00 | 3,100.00 | 116 |
| 2026-01-08 | 2,395.00 | 3,000.00 | 2,395.00 | 3,000.00 | 3,000.00 | 104 |
| 2026-01-07 | 2,800.00 | 2,800.00 | 2,245.00 | 2,695.00 | 2,695.00 | 197 |
| 2026-01-06 | 2,300.00 | 2,640.00 | 2,000.00 | 2,640.00 | 2,640.00 | 141 |
| 2026-01-05 | 2,100.00 | 2,300.00 | 2,100.00 | 2,300.00 | 2,300.00 | 21 |
| 2026-01-02 | 2,300.00 | 2,300.00 | 2,000.00 | 2,210.00 | 2,210.00 | 70 |
| 2025-12-30 | 2,200.00 | 2,200.00 | 2,200.00 | 2,200.00 | 2,200.00 | 1 |
| 2025-12-29 | 2,000.00 | 2,200.00 | 2,000.00 | 2,200.00 | 2,200.00 | 21 |
| 2025-12-26 | 2,000.00 | 2,200.00 | 1,900.00 | 2,170.00 | 2,170.00 | 1,423 |
| 2025-12-24 | 1,800.00 | 2,000.00 | 1,800.00 | 1,989.00 | 1,989.00 | 42 |
| 2025-12-23 | 1,990.00 | 1,990.00 | 1,700.00 | 1,990.00 | 1,990.00 | 48 |
| 2025-12-22 | 1,800.00 | 2,180.00 | 1,700.00 | 1,999.00 | 1,999.00 | 1,302 |
| 2025-12-19 | 1,900.00 | 1,900.00 | 1,600.00 | 1,898.00 | 1,898.00 | 57 |
| 2025-12-18 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1 |
| 2025-12-17 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1 |
| 2025-12-16 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1 |
| 2025-12-15 | 1,700.00 | 1,800.00 | 1,700.00 | 1,800.00 | 1,800.00 | 11 |
| 2025-12-12 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1 |
| 2025-12-11 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1 |
| 2025-12-10 | 1,500.00 | 1,700.00 | 1,445.00 | 1,689.00 | 1,689.00 | 64 |
| 2025-12-09 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1 |
| 2025-12-08 | 1,600.00 | 1,698.00 | 1,600.00 | 1,698.00 | 1,698.00 | 11 |
| 2025-12-05 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1 |
| 2025-12-04 | 1,500.00 | 1,589.00 | 1,500.00 | 1,589.00 | 1,589.00 | 11 |
| 2025-12-03 | 1,400.00 | 1,440.00 | 1,365.00 | 1,440.00 | 1,440.00 | 1,001 |
| 2025-12-02 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1 |
| 2025-12-01 | 1,600.00 | 1,600.00 | 1,450.00 | 1,450.00 | 1,450.00 | 1,117 |
| 2025-11-28 | 1,799.00 | 1,799.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,003 |
| 2025-11-27 | 1,700.00 | 1,800.00 | 1,700.00 | 1,800.00 | 1,800.00 | 13 |
| 2025-11-26 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1 |
| 2025-11-25 | 1,699.00 | 1,699.00 | 1,699.00 | 1,699.00 | 1,699.00 | 1 |
| 2025-11-24 | 1,600.00 | 1,700.00 | 1,500.00 | 1,699.00 | 1,699.00 | 32 |
| 2025-11-21 | 1,400.00 | 1,699.00 | 1,400.00 | 1,697.00 | 1,697.00 | 42 |
| 2025-11-20 | 1,600.00 | 1,649.00 | 1,300.00 | 1,500.00 | 1,500.00 | 62 |
| 2025-11-19 | 1,600.00 | 1,600.00 | 1,500.00 | 1,500.00 | 1,500.00 | 22 |
| 2025-11-18 | 1,700.00 | 1,700.00 | 1,500.00 | 1,585.00 | 1,585.00 | 23 |
| 2025-11-17 | 1,500.00 | 1,689.00 | 1,500.00 | 1,669.00 | 1,669.00 | 63 |
| 2025-11-14 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1 |
| 2025-11-13 | 1,400.00 | 1,405.00 | 1,400.00 | 1,405.00 | 1,405.00 | 30 |
| 2025-11-12 | 1,200.00 | 1,240.00 | 1,200.00 | 1,240.00 | 1,240.00 | 160 |
| 2025-11-11 | 1,398.00 | 1,398.00 | 1,076.00 | 1,079.00 | 1,079.00 | 1,130 |
| 2025-11-10 | 1,265.00 | 1,265.00 | 1,195.00 | 1,265.00 | 1,265.00 | 1,000 |
| 2025-11-07 | 1,400.00 | 1,400.00 | 1,200.00 | 1,400.00 | 1,400.00 | 3 |
| 2025-11-06 | 1,370.00 | 1,400.00 | 1,370.00 | 1,400.00 | 1,400.00 | 731 |
| 2025-11-05 | 1,609.00 | 1,609.00 | 1,609.00 | 1,609.00 | 1,609.00 | 1 |
| 2025-11-04 | 1,400.00 | 1,500.00 | 1,300.00 | 1,400.00 | 1,400.00 | 83 |
| 2025-11-03 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 1 |
| 2025-10-31 | 1,300.00 | 1,355.00 | 1,280.00 | 1,355.00 | 1,355.00 | 853 |
| 2025-10-30 | 1,499.00 | 1,499.00 | 1,499.00 | 1,499.00 | 1,499.00 | 2 |
| 2025-10-29 | 1,499.00 | 1,499.00 | 1,280.00 | 1,499.00 | 1,499.00 | 1,012 |
| 2025-10-28 | 1,499.00 | 1,499.00 | 1,499.00 | 1,499.00 | 1,499.00 | 0 |
| 2025-10-27 | 1,499.00 | 1,499.00 | 1,499.00 | 1,499.00 | 1,499.00 | 0 |
| 2025-10-24 | 1,499.00 | 1,499.00 | 1,499.00 | 1,499.00 | 1,499.00 | 0 |
| 2025-10-23 | 1,499.00 | 1,499.00 | 1,499.00 | 1,499.00 | 1,499.00 | 0 |
| 2025-10-22 | 1,499.00 | 1,499.00 | 1,499.00 | 1,499.00 | 1,499.00 | 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.