See inside every stock. Pro
WatchlistPro
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI99.35▲ 2.26%
← 066830.KQ stock page

066830 historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-10-272,095.002,095.002,095.002,095.002,095.001
2023-10-262,100.002,190.002,000.002,000.002,000.0021
2023-10-252,095.002,195.002,000.002,175.002,175.0033
2023-10-242,000.002,090.001,800.002,090.002,090.0042
2023-10-232,000.002,100.001,900.002,095.002,095.0022
2023-10-202,390.002,390.001,900.001,900.001,900.00130
2023-10-192,200.002,200.002,200.002,200.002,200.001
2023-10-182,195.002,195.002,000.002,195.002,195.003,434
2023-10-172,100.002,185.001,900.002,100.002,100.0033
2023-10-162,100.002,100.001,903.001,903.001,903.001,003
2023-10-132,100.002,100.001,900.002,050.002,050.0022
2023-10-122,200.002,200.002,200.002,200.002,200.001
2023-10-112,000.002,010.002,000.002,010.002,010.00415
2023-10-102,100.002,100.001,800.002,100.002,100.0044
2023-10-062,000.002,000.001,730.002,000.002,000.00123
2023-10-051,995.001,995.001,994.001,994.001,994.0028
2023-10-042,000.002,000.001,900.002,000.002,000.0021
2023-09-272,000.002,000.001,800.002,000.002,000.00333
2023-09-262,000.002,000.001,800.001,994.001,994.0026
2023-09-252,000.002,000.002,000.002,000.002,000.001
2023-09-221,990.001,990.001,800.001,990.001,990.003
2023-09-212,100.002,100.001,800.001,800.001,800.0012
2023-09-202,100.002,100.002,050.002,050.002,050.004
2023-09-192,300.002,300.001,955.002,090.002,090.003,666
2023-09-182,300.002,300.002,300.002,300.002,300.001
2023-09-152,200.002,250.002,200.002,250.002,250.0011
2023-09-142,100.002,200.001,800.002,180.002,180.001,707
2023-09-132,385.002,385.001,900.002,100.002,100.00298
2023-09-122,200.002,200.002,000.002,100.002,100.001,813
2023-09-112,300.002,395.002,080.002,080.002,080.001,525
2023-09-082,205.002,295.002,205.002,295.002,295.002
2023-09-072,590.002,590.002,590.002,590.002,590.001
2023-09-062,300.002,300.002,300.002,300.002,300.001
2023-09-052,300.002,300.002,295.002,295.002,295.002
2023-09-042,395.002,395.002,300.002,385.002,385.0032
2023-09-012,400.002,400.002,200.002,300.002,300.0042
2023-08-312,300.002,300.002,200.002,300.002,300.0022
2023-08-302,300.002,300.001,960.002,195.002,195.003,868
2023-08-292,400.002,400.002,220.002,300.002,300.001,590
2023-08-282,695.002,695.002,040.002,610.002,610.0022
2023-08-252,400.002,400.002,400.002,400.002,400.0011
2023-08-242,300.002,300.002,300.002,300.002,300.001
2023-08-232,300.002,300.002,290.002,290.002,290.00136
2023-08-222,395.002,395.002,050.002,200.002,200.002,623
2023-08-212,395.002,395.002,395.002,395.002,395.0011
2023-08-182,400.002,400.002,040.002,300.002,300.006,014
2023-08-172,400.002,400.002,400.002,400.002,400.000
2023-08-162,400.002,400.002,400.002,400.002,400.001
2023-08-142,400.002,400.002,400.002,400.002,400.000
2023-08-112,400.002,400.002,400.002,400.002,400.001
2023-08-102,495.002,495.002,200.002,400.002,400.00549
2023-08-092,400.002,400.002,400.002,400.002,400.0051
2023-08-082,350.002,350.002,350.002,350.002,350.00343
2023-08-072,400.002,400.002,400.002,400.002,400.000
2023-08-042,400.002,400.002,400.002,400.002,400.001
2023-08-032,300.002,300.002,290.002,300.002,300.00470
2023-08-022,300.002,300.002,300.002,300.002,300.00250
2023-08-012,300.002,300.002,210.002,300.002,300.005,433
2023-07-312,595.002,595.002,595.002,595.002,595.001
2023-07-282,395.002,500.002,300.002,400.002,400.00840
← NewerPage 13 of 21 · 1,222 trading daysOlder →

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.