402420 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-23 | 10,000.00 | 10,980.00 | 9,500.00 | 10,980.00 | 10,980.00 | 400 |
| 2024-10-22 | 10,500.00 | 10,980.00 | 9,360.00 | 10,980.00 | 10,980.00 | 475 |
| 2024-10-21 | 10,960.00 | 11,000.00 | 10,960.00 | 11,000.00 | 11,000.00 | 150 |
| 2024-10-18 | 10,910.00 | 10,910.00 | 10,910.00 | 10,910.00 | 10,910.00 | 20 |
| 2024-10-17 | 10,940.00 | 10,940.00 | 10,940.00 | 10,940.00 | 10,940.00 | 0 |
| 2024-10-16 | 10,240.00 | 10,940.00 | 10,240.00 | 10,940.00 | 10,940.00 | 155 |
| 2024-10-15 | 10,500.00 | 11,450.00 | 10,500.00 | 10,500.00 | 10,500.00 | 6 |
| 2024-10-14 | 11,000.00 | 11,000.00 | 10,200.00 | 10,200.00 | 10,200.00 | 204 |
| 2024-10-11 | 11,000.00 | 11,980.00 | 10,200.00 | 11,980.00 | 11,980.00 | 332 |
| 2024-10-10 | 11,990.00 | 11,990.00 | 11,990.00 | 11,990.00 | 11,990.00 | 0 |
| 2024-10-08 | 11,990.00 | 11,990.00 | 11,990.00 | 11,990.00 | 11,990.00 | 0 |
| 2024-10-07 | 11,990.00 | 11,990.00 | 11,990.00 | 11,990.00 | 11,990.00 | 0 |
| 2024-10-04 | 11,500.00 | 11,990.00 | 10,510.00 | 11,990.00 | 11,990.00 | 60 |
| 2024-10-02 | 12,000.00 | 12,000.00 | 12,000.00 | 12,000.00 | 12,000.00 | 0 |
| 2024-09-30 | 12,000.00 | 12,000.00 | 12,000.00 | 12,000.00 | 12,000.00 | 0 |
| 2024-09-27 | 12,000.00 | 12,000.00 | 12,000.00 | 12,000.00 | 12,000.00 | 10 |
| 2024-09-26 | 11,990.00 | 11,990.00 | 11,990.00 | 11,990.00 | 11,990.00 | 0 |
| 2024-09-25 | 11,990.00 | 11,990.00 | 11,990.00 | 11,990.00 | 11,990.00 | 0 |
| 2024-09-24 | 11,990.00 | 11,990.00 | 11,990.00 | 11,990.00 | 11,990.00 | 0 |
| 2024-09-23 | 11,990.00 | 11,990.00 | 11,990.00 | 11,990.00 | 11,990.00 | 0 |
| 2024-09-20 | 11,990.00 | 11,990.00 | 11,990.00 | 11,990.00 | 11,990.00 | 0 |
| 2024-09-19 | 11,990.00 | 11,990.00 | 11,990.00 | 11,990.00 | 11,990.00 | 0 |
| 2024-09-13 | 11,990.00 | 11,990.00 | 11,990.00 | 11,990.00 | 11,990.00 | 0 |
| 2024-09-12 | 11,990.00 | 11,990.00 | 11,990.00 | 11,990.00 | 11,990.00 | 0 |
| 2024-09-11 | 11,900.00 | 11,990.00 | 11,900.00 | 11,990.00 | 11,990.00 | 199 |
| 2024-09-10 | 11,990.00 | 11,990.00 | 11,990.00 | 11,990.00 | 11,990.00 | 0 |
| 2024-09-09 | 11,000.00 | 11,990.00 | 10,210.00 | 11,990.00 | 11,990.00 | 261 |
| 2024-09-06 | 11,990.00 | 11,990.00 | 11,990.00 | 11,990.00 | 11,990.00 | 3 |
| 2024-09-05 | 11,380.00 | 11,380.00 | 11,380.00 | 11,380.00 | 11,380.00 | 0 |
| 2024-09-04 | 9,900.00 | 11,380.00 | 9,900.00 | 11,380.00 | 11,380.00 | 417 |
| 2024-09-03 | 9,760.00 | 9,900.00 | 9,760.00 | 9,900.00 | 9,900.00 | 250 |
| 2024-09-02 | 9,400.00 | 9,790.00 | 9,400.00 | 9,790.00 | 9,790.00 | 25 |
| 2024-08-30 | 9,790.00 | 9,790.00 | 9,790.00 | 9,790.00 | 9,790.00 | 0 |
| 2024-08-29 | 9,200.00 | 9,790.00 | 9,200.00 | 9,790.00 | 9,790.00 | 40 |
| 2024-08-28 | 9,850.00 | 9,850.00 | 8,780.00 | 9,200.00 | 9,200.00 | 116 |
| 2024-08-27 | 10,500.00 | 10,500.00 | 9,740.00 | 9,740.00 | 9,740.00 | 123 |
| 2024-08-26 | 11,460.00 | 11,460.00 | 11,460.00 | 11,460.00 | 11,460.00 | 0 |
| 2024-08-23 | 11,460.00 | 11,460.00 | 11,460.00 | 11,460.00 | 11,460.00 | 0 |
| 2024-08-22 | 11,460.00 | 11,460.00 | 11,460.00 | 11,460.00 | 11,460.00 | 0 |
| 2024-08-21 | 11,460.00 | 11,460.00 | 11,460.00 | 11,460.00 | 11,460.00 | 0 |
| 2024-08-20 | 11,460.00 | 11,460.00 | 11,460.00 | 11,460.00 | 11,460.00 | 0 |
| 2024-08-19 | 11,460.00 | 11,460.00 | 11,460.00 | 11,460.00 | 11,460.00 | 30 |
| 2024-08-16 | 11,440.00 | 11,440.00 | 11,440.00 | 11,440.00 | 11,440.00 | 5 |
| 2024-08-14 | 11,480.00 | 11,480.00 | 11,480.00 | 11,480.00 | 11,480.00 | 0 |
| 2024-08-13 | 11,480.00 | 11,480.00 | 11,480.00 | 11,480.00 | 11,480.00 | 0 |
| 2024-08-12 | 11,480.00 | 11,480.00 | 11,480.00 | 11,480.00 | 11,480.00 | 0 |
| 2024-08-09 | 11,480.00 | 11,480.00 | 11,480.00 | 11,480.00 | 11,480.00 | 0 |
| 2024-08-08 | 11,480.00 | 11,480.00 | 11,480.00 | 11,480.00 | 11,480.00 | 0 |
| 2024-08-07 | 11,480.00 | 11,480.00 | 11,480.00 | 11,480.00 | 11,480.00 | 0 |
| 2024-08-06 | 11,000.00 | 11,480.00 | 11,000.00 | 11,480.00 | 11,480.00 | 5 |
| 2024-08-05 | 10,500.00 | 11,480.00 | 10,500.00 | 11,480.00 | 11,480.00 | 11 |
| 2024-08-02 | 9,590.00 | 11,000.00 | 9,590.00 | 11,000.00 | 11,000.00 | 220 |
| 2024-08-01 | 9,590.00 | 9,590.00 | 9,590.00 | 9,590.00 | 9,590.00 | 1 |
| 2024-07-31 | 9,590.00 | 9,590.00 | 9,590.00 | 9,590.00 | 9,590.00 | 3 |
| 2024-07-30 | 9,590.00 | 9,590.00 | 9,200.00 | 9,590.00 | 9,590.00 | 17 |
| 2024-07-29 | 9,590.00 | 9,590.00 | 9,590.00 | 9,590.00 | 9,590.00 | 0 |
| 2024-07-26 | 9,590.00 | 9,590.00 | 9,590.00 | 9,590.00 | 9,590.00 | 0 |
| 2024-07-25 | 9,590.00 | 9,590.00 | 9,590.00 | 9,590.00 | 9,590.00 | 0 |
| 2024-07-24 | 9,590.00 | 9,590.00 | 9,590.00 | 9,590.00 | 9,590.00 | 0 |
| 2024-07-23 | 9,590.00 | 9,590.00 | 9,590.00 | 9,590.00 | 9,590.00 | 50 |
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.