402420 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-21 | 2,900.00 | 3,450.00 | 2,550.00 | 3,100.00 | 3,100.00 | 596 |
| 2025-07-18 | 3,000.00 | 3,000.00 | 3,000.00 | 3,000.00 | 3,000.00 | 11 |
| 2025-07-17 | 3,300.00 | 3,300.00 | 3,300.00 | 3,300.00 | 3,300.00 | 1 |
| 2025-07-16 | 3,000.00 | 3,290.00 | 2,800.00 | 3,290.00 | 3,290.00 | 106 |
| 2025-07-15 | 3,100.00 | 3,280.00 | 3,095.00 | 3,280.00 | 3,280.00 | 336 |
| 2025-07-14 | 3,390.00 | 3,390.00 | 3,390.00 | 3,390.00 | 3,390.00 | 1 |
| 2025-07-11 | 3,200.00 | 3,300.00 | 3,000.00 | 3,100.00 | 3,100.00 | 305 |
| 2025-07-10 | 3,060.00 | 4,130.00 | 3,060.00 | 3,060.00 | 3,060.00 | 1,157 |
| 2025-07-09 | 3,600.00 | 3,600.00 | 3,400.00 | 3,600.00 | 3,600.00 | 67 |
| 2025-07-08 | 3,600.00 | 3,600.00 | 3,600.00 | 3,600.00 | 3,600.00 | 1 |
| 2025-07-07 | 3,700.00 | 3,700.00 | 3,500.00 | 3,700.00 | 3,700.00 | 236 |
| 2025-07-04 | 4,000.00 | 4,000.00 | 4,000.00 | 4,000.00 | 4,000.00 | 0 |
| 2025-07-03 | 4,000.00 | 4,000.00 | 4,000.00 | 4,000.00 | 4,000.00 | 0 |
| 2025-07-02 | 4,000.00 | 4,000.00 | 4,000.00 | 4,000.00 | 4,000.00 | 5 |
| 2025-07-01 | 4,000.00 | 4,000.00 | 4,000.00 | 4,000.00 | 4,000.00 | 0 |
| 2025-06-30 | 3,900.00 | 4,000.00 | 3,900.00 | 4,000.00 | 4,000.00 | 37 |
| 2025-06-27 | 3,700.00 | 3,900.00 | 3,700.00 | 3,900.00 | 3,900.00 | 256 |
| 2025-06-26 | 3,890.00 | 4,000.00 | 3,890.00 | 4,000.00 | 4,000.00 | 20 |
| 2025-06-25 | 4,000.00 | 4,000.00 | 3,655.00 | 3,655.00 | 3,655.00 | 152 |
| 2025-06-24 | 4,100.00 | 4,300.00 | 4,100.00 | 4,300.00 | 4,300.00 | 21 |
| 2025-06-23 | 3,900.00 | 3,900.00 | 3,900.00 | 3,900.00 | 3,900.00 | 10 |
| 2025-06-20 | 4,200.00 | 4,200.00 | 4,200.00 | 4,200.00 | 4,200.00 | 5 |
| 2025-06-19 | 4,000.00 | 4,000.00 | 3,970.00 | 3,970.00 | 3,970.00 | 26 |
| 2025-06-18 | 4,300.00 | 4,300.00 | 4,300.00 | 4,300.00 | 4,300.00 | 0 |
| 2025-06-17 | 4,200.00 | 4,300.00 | 4,200.00 | 4,300.00 | 4,300.00 | 13 |
| 2025-06-16 | 4,000.00 | 4,000.00 | 4,000.00 | 4,000.00 | 4,000.00 | 11 |
| 2025-06-13 | 4,400.00 | 4,400.00 | 4,000.00 | 4,200.00 | 4,200.00 | 405 |
| 2025-06-12 | 4,300.00 | 4,400.00 | 4,200.00 | 4,400.00 | 4,400.00 | 25 |
| 2025-06-11 | 4,500.00 | 4,500.00 | 4,100.00 | 4,500.00 | 4,500.00 | 75 |
| 2025-06-10 | 4,800.00 | 4,800.00 | 4,800.00 | 4,800.00 | 4,800.00 | 0 |
| 2025-06-09 | 4,600.00 | 4,800.00 | 4,530.00 | 4,800.00 | 4,800.00 | 240 |
| 2025-06-05 | 4,800.00 | 4,800.00 | 4,800.00 | 4,800.00 | 4,800.00 | 0 |
| 2025-06-04 | 4,800.00 | 4,800.00 | 4,800.00 | 4,800.00 | 4,800.00 | 81 |
| 2025-06-02 | 4,800.00 | 4,800.00 | 4,800.00 | 4,800.00 | 4,800.00 | 0 |
| 2025-05-30 | 4,800.00 | 4,800.00 | 4,800.00 | 4,800.00 | 4,800.00 | 0 |
| 2025-05-29 | 4,800.00 | 4,800.00 | 4,800.00 | 4,800.00 | 4,800.00 | 0 |
| 2025-05-28 | 4,800.00 | 4,800.00 | 4,800.00 | 4,800.00 | 4,800.00 | 0 |
| 2025-05-27 | 4,700.00 | 4,800.00 | 4,700.00 | 4,800.00 | 4,800.00 | 64 |
| 2025-05-26 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 0 |
| 2025-05-23 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 0 |
| 2025-05-22 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 0 |
| 2025-05-21 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 0 |
| 2025-05-20 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 0 |
| 2025-05-19 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 0 |
| 2025-05-16 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 0 |
| 2025-05-15 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 0 |
| 2025-05-14 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 0 |
| 2025-05-13 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 0 |
| 2025-05-12 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 0 |
| 2025-05-09 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 0 |
| 2025-05-08 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 0 |
| 2025-05-07 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 0 |
| 2025-05-02 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 0 |
| 2025-04-30 | 4,900.00 | 5,000.00 | 4,800.00 | 5,000.00 | 5,000.00 | 42 |
| 2025-04-29 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 100 |
| 2025-04-28 | 4,900.00 | 4,900.00 | 4,900.00 | 4,900.00 | 4,900.00 | 0 |
| 2025-04-25 | 4,900.00 | 4,900.00 | 4,900.00 | 4,900.00 | 4,900.00 | 0 |
| 2025-04-24 | 4,900.00 | 4,900.00 | 4,900.00 | 4,900.00 | 4,900.00 | 0 |
| 2025-04-23 | 4,900.00 | 4,900.00 | 4,900.00 | 4,900.00 | 4,900.00 | 0 |
| 2025-04-22 | 4,900.00 | 4,900.00 | 4,900.00 | 4,900.00 | 4,900.00 | 10 |
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.