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%WTI99.24▲ 2.15%
← 086220.KQ stock page

086220 historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-04-232,790.002,790.002,620.002,620.002,620.00115
2024-04-222,695.002,700.002,695.002,695.002,695.0030
2024-04-192,665.002,785.002,620.002,620.002,620.0013
2024-04-182,675.002,675.002,600.002,640.002,640.00689
2024-04-172,685.002,685.002,500.002,675.002,675.00102
2024-04-162,600.002,600.002,600.002,600.002,600.0059
2024-04-152,695.002,785.002,575.002,575.002,575.00283
2024-04-122,695.002,695.002,600.002,600.002,600.001,211
2024-04-112,695.002,695.002,690.002,695.002,695.0017
2024-04-092,690.002,690.002,660.002,665.002,665.0022
2024-04-082,695.002,695.002,695.002,695.002,695.005
2024-04-052,600.002,695.002,600.002,695.002,695.00113
2024-04-042,600.002,695.002,600.002,695.002,695.00195
2024-04-032,790.002,790.002,630.002,700.002,700.006
2024-04-022,690.002,775.002,670.002,770.002,770.0027
2024-04-012,785.002,785.002,630.002,690.002,690.00794
2024-03-292,795.002,795.002,615.002,615.002,615.00817
2024-03-282,785.002,785.002,615.002,770.002,770.00165
2024-03-272,745.002,795.002,625.002,795.002,795.0098
2024-03-262,600.002,745.002,600.002,615.002,615.00527
2024-03-252,795.002,800.002,600.002,600.002,600.0098
2024-03-222,650.002,895.002,600.002,695.002,695.00252
2024-03-212,695.002,885.002,550.002,600.002,600.00401
2024-03-202,600.002,600.002,510.002,600.002,600.002,027
2024-03-192,600.002,650.002,500.002,580.002,580.001,430
2024-03-182,695.002,895.002,695.002,700.002,700.001,116
2024-03-152,650.002,650.002,650.002,650.002,650.0052
2024-03-142,695.002,695.002,680.002,680.002,680.002
2024-03-132,650.002,650.002,650.002,650.002,650.000
2024-03-122,505.002,695.002,505.002,650.002,650.0059
2024-03-112,500.002,670.002,500.002,670.002,670.007
2024-03-082,630.002,630.002,630.002,630.002,630.000
2024-03-072,680.002,680.002,630.002,630.002,630.002
2024-03-062,650.002,650.002,505.002,505.002,505.00272
2024-03-052,595.002,780.002,505.002,505.002,505.0076
2024-03-042,560.002,560.002,560.002,560.002,560.000
2024-02-292,465.002,600.002,465.002,560.002,560.00229
2024-02-282,595.002,595.002,550.002,550.002,550.002
2024-02-272,570.002,570.002,455.002,570.002,570.00157
2024-02-262,435.002,580.002,435.002,570.002,570.002,020
2024-02-232,595.002,595.002,500.002,590.002,590.001,634
2024-02-222,690.002,690.002,575.002,600.002,600.0020
2024-02-212,690.002,690.002,600.002,600.002,600.009
2024-02-202,500.002,690.002,430.002,675.002,675.003,619
2024-02-192,590.002,590.002,585.002,590.002,590.003
2024-02-162,690.002,690.002,400.002,580.002,580.00466
2024-02-152,695.002,695.002,550.002,550.002,550.00105
2024-02-142,690.002,690.002,645.002,645.002,645.0069
2024-02-132,690.002,690.002,690.002,690.002,690.001
2024-02-082,540.002,685.002,540.002,565.002,565.00152
2024-02-072,610.002,610.002,535.002,540.002,540.0023
2024-02-062,600.002,680.002,500.002,625.002,625.003,155
2024-02-052,630.002,700.002,630.002,630.002,630.001,449
2024-02-022,785.002,785.002,620.002,620.002,620.005
2024-02-012,700.002,895.002,700.002,700.002,700.002,311
2024-01-312,700.002,835.002,700.002,835.002,835.0052
2024-01-302,690.002,690.002,690.002,690.002,690.009
2024-01-292,530.002,690.002,530.002,690.002,690.00251
2024-01-262,790.002,795.002,500.002,700.002,700.001,250
2024-01-252,735.002,735.002,700.002,700.002,700.0098
← NewerPage 11 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.