402420 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-21 | 1,400.00 | 1,499.00 | 1,335.00 | 1,499.00 | 1,499.00 | 652 |
| 2025-10-20 | 1,480.00 | 1,480.00 | 1,480.00 | 1,480.00 | 1,480.00 | 670 |
| 2025-10-17 | 1,400.00 | 1,740.00 | 1,360.00 | 1,740.00 | 1,740.00 | 331 |
| 2025-10-16 | 1,599.00 | 1,599.00 | 1,599.00 | 1,599.00 | 1,599.00 | 0 |
| 2025-10-15 | 1,599.00 | 1,599.00 | 1,599.00 | 1,599.00 | 1,599.00 | 0 |
| 2025-10-14 | 1,599.00 | 1,599.00 | 1,599.00 | 1,599.00 | 1,599.00 | 0 |
| 2025-10-13 | 1,599.00 | 1,599.00 | 1,599.00 | 1,599.00 | 1,599.00 | 0 |
| 2025-10-10 | 1,599.00 | 1,599.00 | 1,599.00 | 1,599.00 | 1,599.00 | 0 |
| 2025-10-02 | 1,599.00 | 1,599.00 | 1,599.00 | 1,599.00 | 1,599.00 | 0 |
| 2025-10-01 | 1,599.00 | 1,599.00 | 1,599.00 | 1,599.00 | 1,599.00 | 0 |
| 2025-09-30 | 1,599.00 | 1,599.00 | 1,599.00 | 1,599.00 | 1,599.00 | 0 |
| 2025-09-29 | 1,599.00 | 1,599.00 | 1,599.00 | 1,599.00 | 1,599.00 | 0 |
| 2025-09-26 | 1,599.00 | 1,599.00 | 1,599.00 | 1,599.00 | 1,599.00 | 0 |
| 2025-09-25 | 1,599.00 | 1,599.00 | 1,599.00 | 1,599.00 | 1,599.00 | 0 |
| 2025-09-24 | 1,599.00 | 1,599.00 | 1,599.00 | 1,599.00 | 1,599.00 | 0 |
| 2025-09-23 | 1,400.00 | 1,599.00 | 1,400.00 | 1,599.00 | 1,599.00 | 413 |
| 2025-09-22 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 0 |
| 2025-09-19 | 1,698.00 | 1,698.00 | 1,698.00 | 1,698.00 | 1,698.00 | 0 |
| 2025-09-18 | 1,698.00 | 1,698.00 | 1,698.00 | 1,698.00 | 1,698.00 | 0 |
| 2025-09-17 | 1,698.00 | 1,698.00 | 1,698.00 | 1,698.00 | 1,698.00 | 0 |
| 2025-09-16 | 1,500.00 | 1,698.00 | 1,500.00 | 1,698.00 | 1,698.00 | 502 |
| 2025-09-15 | 1,600.00 | 1,699.00 | 1,600.00 | 1,699.00 | 1,699.00 | 11 |
| 2025-09-12 | 1,300.00 | 1,590.00 | 1,270.00 | 1,590.00 | 1,590.00 | 1,975 |
| 2025-09-11 | 1,300.00 | 1,500.00 | 1,224.00 | 1,400.00 | 1,400.00 | 183 |
| 2025-09-10 | 1,400.00 | 1,440.00 | 1,360.00 | 1,440.00 | 1,440.00 | 1,205 |
| 2025-09-09 | 1,700.00 | 1,700.00 | 1,530.00 | 1,600.00 | 1,600.00 | 686 |
| 2025-09-08 | 1,800.00 | 1,800.00 | 1,795.00 | 1,795.00 | 1,795.00 | 11 |
| 2025-09-05 | 1,800.00 | 1,990.00 | 1,800.00 | 1,990.00 | 1,990.00 | 21 |
| 2025-09-04 | 1,500.00 | 1,800.00 | 1,500.00 | 1,800.00 | 1,800.00 | 13 |
| 2025-09-03 | 1,600.00 | 1,700.00 | 1,600.00 | 1,700.00 | 1,700.00 | 12 |
| 2025-09-02 | 1,600.00 | 1,900.00 | 1,530.00 | 1,530.00 | 1,530.00 | 2,138 |
| 2025-09-01 | 1,800.00 | 1,800.00 | 1,700.00 | 1,800.00 | 1,800.00 | 609 |
| 2025-08-29 | 1,995.00 | 2,000.00 | 1,995.00 | 2,000.00 | 2,000.00 | 5 |
| 2025-08-28 | 1,900.00 | 1,985.00 | 1,900.00 | 1,985.00 | 1,985.00 | 15 |
| 2025-08-27 | 1,985.00 | 1,985.00 | 1,985.00 | 1,985.00 | 1,985.00 | 2 |
| 2025-08-26 | 2,100.00 | 2,100.00 | 2,000.00 | 2,000.00 | 2,000.00 | 6 |
| 2025-08-25 | 2,090.00 | 2,090.00 | 2,090.00 | 2,090.00 | 2,090.00 | 0 |
| 2025-08-22 | 2,090.00 | 2,090.00 | 2,090.00 | 2,090.00 | 2,090.00 | 0 |
| 2025-08-21 | 2,090.00 | 2,090.00 | 2,090.00 | 2,090.00 | 2,090.00 | 0 |
| 2025-08-20 | 2,090.00 | 2,090.00 | 2,090.00 | 2,090.00 | 2,090.00 | 0 |
| 2025-08-19 | 1,995.00 | 2,090.00 | 1,995.00 | 2,090.00 | 2,090.00 | 21 |
| 2025-08-18 | 1,995.00 | 1,995.00 | 1,995.00 | 1,995.00 | 1,995.00 | 0 |
| 2025-08-14 | 2,000.00 | 2,000.00 | 1,900.00 | 1,995.00 | 1,995.00 | 17 |
| 2025-08-13 | 1,800.00 | 1,975.00 | 1,620.00 | 1,975.00 | 1,975.00 | 477 |
| 2025-08-12 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1 |
| 2025-08-11 | 1,850.00 | 2,000.00 | 1,850.00 | 1,950.00 | 1,950.00 | 23 |
| 2025-08-08 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 10 |
| 2025-08-07 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 6 |
| 2025-08-06 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 19 |
| 2025-08-05 | 1,800.00 | 1,966.00 | 1,800.00 | 1,800.00 | 1,800.00 | 36 |
| 2025-08-04 | 1,700.00 | 1,710.00 | 1,700.00 | 1,710.00 | 1,710.00 | 1,610 |
| 2025-08-01 | 1,900.00 | 1,900.00 | 1,790.00 | 1,895.00 | 1,895.00 | 512 |
| 2025-07-31 | 2,300.00 | 2,300.00 | 2,040.00 | 2,040.00 | 2,040.00 | 621 |
| 2025-07-30 | 2,600.00 | 2,600.00 | 2,400.00 | 2,400.00 | 2,400.00 | 447 |
| 2025-07-29 | 2,700.00 | 2,800.00 | 2,600.00 | 2,800.00 | 2,800.00 | 22 |
| 2025-07-28 | 2,585.00 | 2,600.00 | 2,585.00 | 2,600.00 | 2,600.00 | 20 |
| 2025-07-25 | 2,700.00 | 2,895.00 | 2,475.00 | 2,590.00 | 2,590.00 | 36 |
| 2025-07-24 | 2,900.00 | 2,900.00 | 2,900.00 | 2,900.00 | 2,900.00 | 2 |
| 2025-07-23 | 3,000.00 | 3,000.00 | 2,720.00 | 2,800.00 | 2,800.00 | 327 |
| 2025-07-22 | 3,000.00 | 3,200.00 | 3,000.00 | 3,200.00 | 3,200.00 | 5 |
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.