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%WTI99.25▲ 2.16%
← 086220.KQ stock page

086220 historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-07-222,890.002,900.002,790.002,790.002,790.00301
2024-07-192,865.003,115.002,710.002,725.002,725.007,343
2024-07-182,780.002,780.002,710.002,710.002,710.00270
2024-07-172,890.002,890.002,890.002,890.002,890.002
2024-07-162,790.002,790.002,780.002,790.002,790.00265
2024-07-152,835.002,835.002,835.002,835.002,835.001
2024-07-122,825.002,825.002,730.002,730.002,730.0043
2024-07-112,890.002,890.002,715.002,715.002,715.0011
2024-07-102,885.002,885.002,730.002,730.002,730.002
2024-07-092,700.002,700.002,700.002,700.002,700.001
2024-07-082,795.002,870.002,700.002,725.002,725.00876
2024-07-052,600.002,780.002,500.002,625.002,625.006,596
2024-07-042,790.002,790.002,545.002,700.002,700.00233
2024-07-032,800.002,845.002,505.002,700.002,700.00893
2024-07-022,800.002,975.002,700.002,815.002,815.002,977
2024-07-012,900.003,000.002,805.002,980.002,980.001,339
2024-06-282,995.003,100.002,900.003,080.003,080.00650
2024-06-272,900.003,100.002,900.002,990.002,990.00119
2024-06-263,000.003,180.002,760.002,990.002,990.00106
2024-06-253,400.003,400.002,890.002,920.002,920.00615
2024-06-243,395.003,395.003,395.003,395.003,395.001
2024-06-213,100.003,335.003,100.003,335.003,335.003
2024-06-203,700.003,700.003,105.003,285.003,285.00733
2024-06-193,500.003,800.003,400.003,455.003,455.00348
2024-06-183,390.003,400.003,225.003,360.003,360.00157
2024-06-173,000.003,400.003,000.003,300.003,300.005,513
2024-06-142,900.003,000.002,750.003,000.003,000.0093
2024-06-132,705.002,995.002,705.002,755.002,755.004,667
2024-06-123,075.003,075.003,050.003,050.003,050.005
2024-06-112,750.003,160.002,705.002,715.002,715.0017,533
2024-06-102,750.002,750.002,750.002,750.002,750.0029
2024-06-072,800.003,000.002,680.002,800.002,800.00136
2024-06-052,680.002,680.002,680.002,680.002,680.0012
2024-06-042,680.002,680.002,680.002,680.002,680.0015
2024-06-032,700.002,745.002,700.002,700.002,700.001,004
2024-05-312,680.002,795.002,680.002,750.002,750.002,760
2024-05-302,700.002,700.002,690.002,690.002,690.001,740
2024-05-292,680.002,795.002,680.002,680.002,680.001,160
2024-05-282,795.002,795.002,680.002,680.002,680.00716
2024-05-272,795.002,795.002,795.002,795.002,795.001
2024-05-242,650.002,795.002,625.002,625.002,625.001,163
2024-05-232,695.002,695.002,600.002,650.002,650.003,300
2024-05-222,605.002,650.002,600.002,650.002,650.002,577
2024-05-212,650.002,655.002,650.002,650.002,650.00500
2024-05-202,690.002,690.002,650.002,655.002,655.00913
2024-05-172,605.002,610.002,600.002,600.002,600.001,671
2024-05-162,795.002,795.002,795.002,795.002,795.001
2024-05-142,775.003,195.002,620.002,750.002,750.00245
2024-05-132,785.002,785.002,785.002,785.002,785.001
2024-05-102,710.002,710.002,710.002,710.002,710.002
2024-05-092,605.002,605.002,605.002,605.002,605.00891
2024-05-082,780.002,780.002,655.002,655.002,655.00953
2024-05-072,795.002,795.002,655.002,655.002,655.0029
2024-05-032,785.002,785.002,620.002,745.002,745.00731
2024-05-022,650.002,785.002,650.002,650.002,650.00813
2024-04-302,685.002,695.002,635.002,695.002,695.001,774
2024-04-292,685.002,700.002,680.002,700.002,700.001,132
2024-04-262,625.002,685.002,600.002,685.002,685.00683
2024-04-252,785.002,785.002,785.002,785.002,785.001
2024-04-242,600.002,785.002,600.002,615.002,615.00128
← NewerPage 10 of 21 · 1,217 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.