402420 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-20 | 9,800.00 | 10,000.00 | 9,410.00 | 10,000.00 | 10,000.00 | 205 |
| 2025-01-17 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 1 |
| 2025-01-16 | 10,500.00 | 10,500.00 | 10,500.00 | 10,500.00 | 10,500.00 | 0 |
| 2025-01-15 | 10,500.00 | 10,500.00 | 10,500.00 | 10,500.00 | 10,500.00 | 0 |
| 2025-01-14 | 11,000.00 | 11,000.00 | 10,500.00 | 10,500.00 | 10,500.00 | 6 |
| 2025-01-13 | 10,000.00 | 10,500.00 | 9,700.00 | 10,500.00 | 10,500.00 | 601 |
| 2025-01-10 | 10,000.00 | 10,850.00 | 9,600.00 | 10,850.00 | 10,850.00 | 808 |
| 2025-01-09 | 10,000.00 | 10,850.00 | 9,650.00 | 10,850.00 | 10,850.00 | 2,663 |
| 2025-01-08 | 10,000.00 | 10,900.00 | 9,600.00 | 10,900.00 | 10,900.00 | 364 |
| 2025-01-07 | 9,800.00 | 10,990.00 | 9,350.00 | 10,990.00 | 10,990.00 | 1,735 |
| 2025-01-06 | 9,600.00 | 10,990.00 | 8,650.00 | 10,990.00 | 10,990.00 | 806 |
| 2025-01-03 | 9,600.00 | 9,990.00 | 8,850.00 | 9,990.00 | 9,990.00 | 577 |
| 2025-01-02 | 9,600.00 | 9,980.00 | 8,800.00 | 9,980.00 | 9,980.00 | 349 |
| 2024-12-30 | 9,980.00 | 9,980.00 | 9,980.00 | 9,980.00 | 9,980.00 | 0 |
| 2024-12-27 | 9,600.00 | 9,980.00 | 9,200.00 | 9,980.00 | 9,980.00 | 68 |
| 2024-12-26 | 10,000.00 | 11,270.00 | 9,200.00 | 9,950.00 | 9,950.00 | 73 |
| 2024-12-24 | 9,800.00 | 9,800.00 | 9,800.00 | 9,800.00 | 9,800.00 | 0 |
| 2024-12-23 | 9,800.00 | 9,800.00 | 9,800.00 | 9,800.00 | 9,800.00 | 0 |
| 2024-12-20 | 9,800.00 | 9,800.00 | 9,800.00 | 9,800.00 | 9,800.00 | 0 |
| 2024-12-19 | 9,800.00 | 9,800.00 | 9,800.00 | 9,800.00 | 9,800.00 | 5 |
| 2024-12-18 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 0 |
| 2024-12-17 | 10,500.00 | 11,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 4 |
| 2024-12-16 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 0 |
| 2024-12-13 | 10,500.00 | 10,500.00 | 10,000.00 | 10,000.00 | 10,000.00 | 11 |
| 2024-12-12 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 0 |
| 2024-12-11 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 0 |
| 2024-12-10 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 10 |
| 2024-12-09 | 9,800.00 | 9,800.00 | 9,800.00 | 9,800.00 | 9,800.00 | 10 |
| 2024-12-06 | 9,200.00 | 9,600.00 | 8,690.00 | 9,600.00 | 9,600.00 | 648 |
| 2024-12-05 | 9,000.00 | 9,600.00 | 9,000.00 | 9,400.00 | 9,400.00 | 70 |
| 2024-12-04 | 8,800.00 | 9,000.00 | 8,600.00 | 9,000.00 | 9,000.00 | 20 |
| 2024-12-03 | 8,800.00 | 9,600.00 | 8,800.00 | 9,000.00 | 9,000.00 | 34 |
| 2024-12-02 | 8,490.00 | 8,600.00 | 8,490.00 | 8,600.00 | 8,600.00 | 88 |
| 2024-11-29 | 8,800.00 | 9,190.00 | 8,400.00 | 8,510.00 | 8,510.00 | 163 |
| 2024-11-28 | 8,790.00 | 8,790.00 | 8,790.00 | 8,790.00 | 8,790.00 | 0 |
| 2024-11-27 | 10,000.00 | 10,000.00 | 8,470.00 | 8,790.00 | 8,790.00 | 1,013 |
| 2024-11-26 | 9,030.00 | 9,990.00 | 8,930.00 | 9,960.00 | 9,960.00 | 1,324 |
| 2024-11-25 | 9,350.00 | 10,500.00 | 9,310.00 | 10,500.00 | 10,500.00 | 1,033 |
| 2024-11-22 | 10,500.00 | 10,950.00 | 9,400.00 | 10,950.00 | 10,950.00 | 600 |
| 2024-11-21 | 11,450.00 | 11,450.00 | 11,450.00 | 11,450.00 | 11,450.00 | 0 |
| 2024-11-20 | 11,450.00 | 11,450.00 | 11,450.00 | 11,450.00 | 11,450.00 | 0 |
| 2024-11-19 | 11,450.00 | 11,450.00 | 11,450.00 | 11,450.00 | 11,450.00 | 0 |
| 2024-11-18 | 11,450.00 | 11,450.00 | 11,450.00 | 11,450.00 | 11,450.00 | 0 |
| 2024-11-15 | 11,450.00 | 11,450.00 | 11,450.00 | 11,450.00 | 11,450.00 | 0 |
| 2024-11-14 | 11,000.00 | 11,450.00 | 11,000.00 | 11,450.00 | 11,450.00 | 951 |
| 2024-11-13 | 10,980.00 | 11,500.00 | 10,980.00 | 11,500.00 | 11,500.00 | 177 |
| 2024-11-12 | 10,000.00 | 11,000.00 | 9,610.00 | 11,000.00 | 11,000.00 | 614 |
| 2024-11-11 | 10,000.00 | 10,960.00 | 9,400.00 | 10,960.00 | 10,960.00 | 531 |
| 2024-11-08 | 10,930.00 | 10,930.00 | 10,930.00 | 10,930.00 | 10,930.00 | 0 |
| 2024-11-07 | 10,930.00 | 10,930.00 | 10,930.00 | 10,930.00 | 10,930.00 | 0 |
| 2024-11-06 | 10,930.00 | 10,930.00 | 10,930.00 | 10,930.00 | 10,930.00 | 0 |
| 2024-11-05 | 10,990.00 | 10,990.00 | 9,600.00 | 10,930.00 | 10,930.00 | 451 |
| 2024-11-04 | 10,450.00 | 10,450.00 | 10,450.00 | 10,450.00 | 10,450.00 | 0 |
| 2024-11-01 | 10,450.00 | 10,450.00 | 10,450.00 | 10,450.00 | 10,450.00 | 222 |
| 2024-10-31 | 10,850.00 | 10,850.00 | 10,850.00 | 10,850.00 | 10,850.00 | 0 |
| 2024-10-30 | 10,850.00 | 10,850.00 | 10,850.00 | 10,850.00 | 10,850.00 | 0 |
| 2024-10-29 | 10,850.00 | 10,850.00 | 10,850.00 | 10,850.00 | 10,850.00 | 0 |
| 2024-10-28 | 10,850.00 | 10,850.00 | 10,850.00 | 10,850.00 | 10,850.00 | 0 |
| 2024-10-25 | 10,850.00 | 10,850.00 | 10,850.00 | 10,850.00 | 10,850.00 | 120 |
| 2024-10-24 | 10,000.00 | 10,950.00 | 10,000.00 | 10,950.00 | 10,950.00 | 45 |
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.