402420 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-21 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 0 |
| 2025-04-18 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 0 |
| 2025-04-17 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 0 |
| 2025-04-16 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 0 |
| 2025-04-15 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 10 |
| 2025-04-14 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 0 |
| 2025-04-11 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 0 |
| 2025-04-10 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 0 |
| 2025-04-09 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 0 |
| 2025-04-08 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 0 |
| 2025-04-07 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 10 |
| 2025-04-04 | 5,500.00 | 5,500.00 | 5,500.00 | 5,500.00 | 5,500.00 | 0 |
| 2025-04-03 | 5,500.00 | 5,500.00 | 5,500.00 | 5,500.00 | 5,500.00 | 0 |
| 2025-04-02 | 5,500.00 | 5,500.00 | 5,500.00 | 5,500.00 | 5,500.00 | 0 |
| 2025-04-01 | 5,200.00 | 5,500.00 | 4,965.00 | 5,500.00 | 5,500.00 | 187 |
| 2025-03-31 | 5,050.00 | 5,500.00 | 4,675.00 | 5,500.00 | 5,500.00 | 874 |
| 2025-03-28 | 5,500.00 | 5,500.00 | 5,500.00 | 5,500.00 | 5,500.00 | 0 |
| 2025-03-27 | 5,500.00 | 5,500.00 | 5,500.00 | 5,500.00 | 5,500.00 | 0 |
| 2025-03-26 | 5,500.00 | 5,500.00 | 5,500.00 | 5,500.00 | 5,500.00 | 0 |
| 2025-03-25 | 5,500.00 | 5,500.00 | 5,500.00 | 5,500.00 | 5,500.00 | 0 |
| 2025-03-24 | 5,500.00 | 5,500.00 | 5,500.00 | 5,500.00 | 5,500.00 | 0 |
| 2025-03-21 | 5,200.00 | 5,500.00 | 4,800.00 | 5,500.00 | 5,500.00 | 440 |
| 2025-03-20 | 5,600.00 | 5,600.00 | 5,600.00 | 5,600.00 | 5,600.00 | 0 |
| 2025-03-19 | 5,600.00 | 5,600.00 | 5,600.00 | 5,600.00 | 5,600.00 | 0 |
| 2025-03-18 | 5,200.00 | 5,600.00 | 5,200.00 | 5,600.00 | 5,600.00 | 14 |
| 2025-03-17 | 5,500.00 | 5,500.00 | 5,500.00 | 5,500.00 | 5,500.00 | 0 |
| 2025-03-14 | 5,500.00 | 5,500.00 | 5,500.00 | 5,500.00 | 5,500.00 | 5 |
| 2025-03-13 | 5,480.00 | 5,600.00 | 5,480.00 | 5,600.00 | 5,600.00 | 21 |
| 2025-03-12 | 5,600.00 | 5,600.00 | 5,200.00 | 5,600.00 | 5,600.00 | 41 |
| 2025-03-11 | 5,400.00 | 6,000.00 | 5,100.00 | 6,000.00 | 6,000.00 | 99 |
| 2025-03-10 | 6,000.00 | 6,000.00 | 5,430.00 | 5,990.00 | 5,990.00 | 461 |
| 2025-03-07 | 6,380.00 | 6,380.00 | 6,380.00 | 6,380.00 | 6,380.00 | 1 |
| 2025-03-06 | 6,370.00 | 6,370.00 | 6,370.00 | 6,370.00 | 6,370.00 | 0 |
| 2025-03-05 | 6,370.00 | 6,370.00 | 6,370.00 | 6,370.00 | 6,370.00 | 0 |
| 2025-03-04 | 6,370.00 | 6,370.00 | 6,370.00 | 6,370.00 | 6,370.00 | 0 |
| 2025-02-28 | 6,370.00 | 6,370.00 | 6,370.00 | 6,370.00 | 6,370.00 | 0 |
| 2025-02-27 | 6,000.00 | 6,370.00 | 6,000.00 | 6,370.00 | 6,370.00 | 6 |
| 2025-02-26 | 6,380.00 | 6,380.00 | 6,380.00 | 6,380.00 | 6,380.00 | 0 |
| 2025-02-25 | 6,000.00 | 6,380.00 | 5,800.00 | 6,380.00 | 6,380.00 | 53 |
| 2025-02-24 | 6,390.00 | 6,390.00 | 6,390.00 | 6,390.00 | 6,390.00 | 0 |
| 2025-02-21 | 6,390.00 | 6,390.00 | 6,390.00 | 6,390.00 | 6,390.00 | 0 |
| 2025-02-20 | 6,000.00 | 6,390.00 | 6,000.00 | 6,390.00 | 6,390.00 | 43 |
| 2025-02-19 | 6,200.00 | 6,600.00 | 6,200.00 | 6,390.00 | 6,390.00 | 43 |
| 2025-02-18 | 6,180.00 | 6,180.00 | 6,180.00 | 6,180.00 | 6,180.00 | 60 |
| 2025-02-17 | 5,800.00 | 6,180.00 | 5,800.00 | 6,180.00 | 6,180.00 | 123 |
| 2025-02-14 | 6,400.00 | 6,400.00 | 5,760.00 | 6,200.00 | 6,200.00 | 181 |
| 2025-02-13 | 6,600.00 | 6,770.00 | 6,600.00 | 6,770.00 | 6,770.00 | 13 |
| 2025-02-12 | 6,960.00 | 6,960.00 | 6,600.00 | 6,600.00 | 6,600.00 | 2 |
| 2025-02-11 | 7,190.00 | 7,190.00 | 6,300.00 | 6,980.00 | 6,980.00 | 333 |
| 2025-02-10 | 8,190.00 | 8,190.00 | 6,800.00 | 6,800.00 | 6,800.00 | 415 |
| 2025-02-07 | 8,400.00 | 8,400.00 | 8,000.00 | 8,000.00 | 8,000.00 | 25 |
| 2025-02-06 | 8,600.00 | 8,710.00 | 7,650.00 | 8,710.00 | 8,710.00 | 493 |
| 2025-02-05 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 0 |
| 2025-02-04 | 9,200.00 | 9,200.00 | 8,800.00 | 9,000.00 | 9,000.00 | 36 |
| 2025-02-03 | 9,500.00 | 9,500.00 | 9,500.00 | 9,500.00 | 9,500.00 | 0 |
| 2025-01-31 | 9,500.00 | 9,500.00 | 9,500.00 | 9,500.00 | 9,500.00 | 0 |
| 2025-01-24 | 9,400.00 | 9,500.00 | 9,200.00 | 9,500.00 | 9,500.00 | 110 |
| 2025-01-23 | 9,800.00 | 9,800.00 | 9,230.00 | 9,800.00 | 9,800.00 | 251 |
| 2025-01-22 | 9,600.00 | 10,000.00 | 9,210.00 | 10,000.00 | 10,000.00 | 345 |
| 2025-01-21 | 9,800.00 | 10,000.00 | 9,410.00 | 10,000.00 | 10,000.00 | 105 |
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.