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%WTI99.43▲ 2.35%
← 086220.KQ stock page

086220 historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-01-242,740.002,740.002,740.002,740.002,740.002
2024-01-232,790.002,790.002,745.002,745.002,745.005
2024-01-222,790.002,790.002,640.002,745.002,745.00510
2024-01-192,770.002,770.002,755.002,755.002,755.0031
2024-01-182,800.002,800.002,650.002,655.002,655.00805
2024-01-172,795.002,885.002,795.002,850.002,850.00110
2024-01-162,770.002,770.002,635.002,765.002,765.001,060
2024-01-152,875.002,875.002,700.002,865.002,865.006
2024-01-122,815.002,995.002,750.002,820.002,820.002,678
2024-01-112,840.003,095.002,840.002,995.002,995.00245
2024-01-102,795.002,995.002,795.002,995.002,995.001,045
2024-01-092,995.003,295.002,800.002,900.002,900.001,540
2024-01-082,830.002,995.002,750.002,900.002,900.003,840
2024-01-053,200.003,200.002,700.002,940.002,940.008,344
2024-01-043,190.003,190.003,000.003,095.003,095.0037
2024-01-033,200.003,500.003,005.003,190.003,190.003,136
2024-01-023,100.003,105.002,815.003,105.003,105.0025,049
2023-12-282,570.002,970.002,570.002,700.002,700.002,483
2023-12-272,650.002,650.002,500.002,585.002,585.006,218
2023-12-262,690.002,690.002,690.002,690.002,690.009
2023-12-222,700.002,900.002,505.002,690.002,690.001,448
2023-12-212,560.002,900.002,560.002,695.002,695.002,322
2023-12-202,505.002,595.002,505.002,560.002,560.004,940
2023-12-192,700.002,990.002,485.002,505.002,505.002,272
2023-12-182,475.002,600.002,475.002,600.002,600.002,145
2023-12-152,490.002,490.002,430.002,480.002,480.002,476
2023-12-142,435.002,500.002,415.002,495.002,495.007,895
2023-12-132,585.002,585.002,415.002,545.002,545.008,498
2023-12-122,465.002,500.002,460.002,500.002,500.008,226
2023-12-112,490.002,490.002,465.002,470.002,470.00103
2023-12-082,545.002,545.002,400.002,460.002,460.00326
2023-12-072,595.002,595.002,495.002,495.002,495.0038
2023-12-062,450.002,580.002,415.002,480.002,480.002,776
2023-12-052,695.002,695.002,400.002,500.002,500.0038,971
2023-12-042,300.002,400.002,300.002,345.002,345.00328
2023-12-012,400.002,400.002,100.002,300.002,300.00582
2023-11-302,350.002,350.002,300.002,300.002,300.00216
2023-11-292,400.002,400.002,300.002,300.002,300.0011
2023-11-282,350.002,350.002,300.002,300.002,300.00116
2023-11-272,300.002,350.002,200.002,300.002,300.0094
2023-11-242,400.002,400.002,400.002,400.002,400.006
2023-11-232,400.002,400.002,400.002,400.002,400.00596
2023-11-222,400.002,400.002,400.002,400.002,400.004
2023-11-212,500.002,600.002,400.002,400.002,400.003,285
2023-11-202,500.002,500.002,400.002,400.002,400.0036
2023-11-172,500.002,500.002,400.002,500.002,500.0013
2023-11-162,400.002,500.002,300.002,500.002,500.00336
2023-11-152,500.002,600.002,400.002,500.002,500.00365
2023-11-142,500.002,500.002,500.002,500.002,500.000
2023-11-132,595.002,595.002,400.002,500.002,500.001,032
2023-11-102,600.002,800.002,405.002,500.002,500.001,336
2023-11-092,495.002,825.002,495.002,825.002,825.00194
2023-11-082,400.002,500.002,400.002,495.002,495.00233
2023-11-072,300.002,300.002,300.002,300.002,300.000
2023-11-062,280.002,300.002,280.002,300.002,300.001,387
2023-11-032,200.002,300.002,160.002,280.002,280.00312
2023-11-022,100.002,175.002,055.002,160.002,160.00831
2023-11-012,300.002,500.002,100.002,185.002,185.001,084
2023-10-312,100.002,300.002,100.002,300.002,300.0021
2023-10-302,295.002,295.002,025.002,095.002,095.001,751
← NewerPage 12 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.