See inside every stock. Pro
WatchlistPro
S&P 5007,663▼ 1.21%Nasdaq26,009▼ 2.60%Dow Jones52,868▲ 0.02%Nasdaq 10028,959▼ 2.90%VIX19.03▲ 14.09%US Dollar101.62▼ 0.16%Gold spot4,093▼ 0.80%WTI99.81▲ 2.74%
← 066830.KQ stock page

066830 historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-11-073,000.003,000.003,000.003,000.003,000.000
2022-11-043,000.003,000.003,000.003,000.003,000.003
2022-11-032,800.002,900.002,800.002,900.002,900.00354
2022-11-022,990.002,990.002,990.002,990.002,990.000
2022-11-012,990.002,990.002,990.002,990.002,990.001
2022-10-312,985.002,985.002,985.002,985.002,985.000
2022-10-282,900.002,985.002,900.002,985.002,985.00207
2022-10-272,900.002,900.002,900.002,900.002,900.000
2022-10-262,800.002,900.002,800.002,900.002,900.00492
2022-10-252,800.002,800.002,800.002,800.002,800.000
2022-10-242,800.002,800.002,800.002,800.002,800.001
2022-10-212,700.002,700.002,700.002,700.002,700.000
2022-10-202,700.002,700.002,700.002,700.002,700.000
2022-10-192,700.002,700.002,700.002,700.002,700.000
2022-10-182,700.002,700.002,700.002,700.002,700.001
2022-10-172,700.002,700.002,700.002,700.002,700.0061
2022-10-142,700.002,900.002,550.002,800.002,800.003,269
2022-10-133,000.003,000.003,000.003,000.003,000.001
2022-10-122,900.002,930.002,900.002,930.002,930.0011
2022-10-112,750.002,900.002,750.002,900.002,900.0011
2022-10-072,900.002,900.002,900.002,900.002,900.000
2022-10-062,900.002,900.002,900.002,900.002,900.001
2022-10-052,990.002,990.002,800.002,800.002,800.00111
2022-10-042,900.002,900.002,900.002,900.002,900.001
2022-09-302,900.002,985.002,800.002,800.002,800.0021
2022-09-292,800.002,800.002,800.002,800.002,800.0050
2022-09-282,900.002,900.002,900.002,900.002,900.001
2022-09-272,800.002,900.002,800.002,900.002,900.0011
2022-09-262,800.002,800.002,800.002,800.002,800.001
2022-09-232,800.002,800.002,800.002,800.002,800.000
2022-09-222,800.002,800.002,700.002,800.002,800.002,457
2022-09-212,755.002,935.002,755.002,900.002,900.00428
2022-09-202,800.002,900.002,800.002,900.002,900.0090
2022-09-192,985.002,985.002,800.002,900.002,900.001,302
2022-09-163,000.003,000.002,810.002,950.002,950.001,484
2022-09-152,820.002,820.002,820.002,820.002,820.0050
2022-09-142,900.003,080.002,900.003,080.003,080.0021
2022-09-133,100.003,195.002,900.003,095.003,095.0035
2022-09-082,910.003,170.002,910.003,170.003,170.0051
2022-09-073,345.003,345.002,910.003,330.003,330.00702
2022-09-063,365.003,365.003,365.003,365.003,365.001,082
2022-09-053,535.003,535.003,535.003,535.003,535.000
2022-09-023,535.003,535.003,535.003,535.003,535.000
2022-09-013,535.003,535.003,535.003,535.003,535.000
2022-08-313,535.003,535.003,535.003,535.003,535.001
2022-08-303,390.003,390.003,390.003,390.003,390.000
2022-08-293,390.003,390.003,390.003,390.003,390.001
2022-08-263,100.003,270.003,100.003,270.003,270.003
2022-08-253,250.003,300.003,250.003,285.003,285.0032
2022-08-243,230.003,230.003,230.003,230.003,230.001
2022-08-233,250.003,250.003,250.003,250.003,250.001
2022-08-223,260.003,260.003,010.003,255.003,255.00102
2022-08-193,300.003,300.003,105.003,105.003,105.00512
2022-08-183,295.003,295.003,295.003,295.003,295.005
2022-08-173,295.003,295.003,295.003,295.003,295.005
2022-08-163,150.003,295.003,150.003,295.003,295.002
2022-08-122,985.003,295.002,985.003,150.003,150.002,227
2022-08-113,000.003,000.002,800.002,995.002,995.002,217
2022-08-103,290.003,290.002,850.002,900.002,900.004,011
2022-08-093,300.003,300.003,020.003,255.003,255.005
← NewerPage 17 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.