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%WTI99.10▲ 2.01%
← 086220.KQ stock page

086220 historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-10-272,800.002,800.002,380.002,380.002,380.00662
2023-10-262,900.003,000.002,700.002,800.002,800.00295
2023-10-253,000.003,200.003,000.003,000.003,000.00842
2023-10-243,000.003,100.002,900.003,000.003,000.001,649
2023-10-232,700.003,000.002,700.002,900.002,900.006,771
2023-10-202,300.002,645.002,300.002,645.002,645.006,409
2023-10-192,100.002,410.002,100.002,300.002,300.004,127
2023-10-182,165.002,400.002,165.002,170.002,170.0010,636
2023-10-172,200.002,200.002,105.002,105.002,105.0061
2023-10-162,100.002,165.002,100.002,155.002,155.0061
2023-10-132,095.002,095.001,950.002,095.002,095.001,038
2023-10-122,375.002,375.002,000.002,000.002,000.0071
2023-10-112,080.002,080.002,070.002,070.002,070.00305
2023-10-102,085.002,095.002,010.002,085.002,085.002,304
2023-10-062,085.002,085.002,085.002,085.002,085.00100
2023-10-052,100.002,100.002,100.002,100.002,100.000
2023-10-042,100.002,100.002,100.002,100.002,100.001
2023-09-272,095.002,095.002,095.002,095.002,095.000
2023-09-262,095.002,095.002,095.002,095.002,095.000
2023-09-251,930.002,095.001,930.002,095.002,095.00512
2023-09-222,000.002,000.002,000.002,000.002,000.000
2023-09-212,000.002,000.002,000.002,000.002,000.001
2023-09-201,930.001,930.001,930.001,930.001,930.000
2023-09-191,930.001,930.001,930.001,930.001,930.000
2023-09-181,929.001,930.001,929.001,930.001,930.00545
2023-09-151,929.001,929.001,825.001,825.001,825.00104
2023-09-141,945.001,945.001,945.001,945.001,945.000
2023-09-131,945.001,945.001,945.001,945.001,945.000
2023-09-121,945.001,945.001,945.001,945.001,945.000
2023-09-111,901.001,945.001,900.001,945.001,945.001,161
2023-09-081,957.002,085.001,955.002,085.002,085.00389
2023-09-072,090.002,090.001,910.001,997.001,997.0013
2023-09-061,910.001,910.001,910.001,910.001,910.0057
2023-09-052,100.002,100.002,100.002,100.002,100.000
2023-09-042,100.002,100.002,100.002,100.002,100.000
2023-09-011,949.002,100.001,949.002,100.002,100.00851
2023-08-312,095.002,095.002,095.002,095.002,095.000
2023-08-302,095.002,095.002,095.002,095.002,095.001
2023-08-292,085.002,085.002,085.002,085.002,085.001
2023-08-281,986.001,986.001,978.001,978.001,978.0046
2023-08-252,085.002,085.002,085.002,085.002,085.001
2023-08-242,000.002,000.001,930.001,999.001,999.0022
2023-08-232,080.002,080.002,080.002,080.002,080.001
2023-08-222,095.002,095.002,095.002,095.002,095.000
2023-08-212,095.002,095.002,095.002,095.002,095.001
2023-08-181,969.001,969.001,902.001,960.001,960.00102
2023-08-171,965.001,965.001,905.001,905.001,905.001,480
2023-08-162,100.002,100.002,090.002,090.002,090.006
2023-08-141,949.002,235.001,949.002,000.002,000.001,246
2023-08-111,989.001,989.001,901.001,950.001,950.00157
2023-08-101,999.001,999.001,999.001,999.001,999.00101
2023-08-091,999.001,999.001,905.001,989.001,989.001,450
2023-08-082,000.002,000.002,000.002,000.002,000.000
2023-08-071,901.002,000.001,901.002,000.002,000.002
2023-08-041,995.002,000.001,995.001,999.001,999.00199
2023-08-031,998.002,000.001,997.002,000.002,000.002,350
2023-08-021,850.001,965.001,850.001,954.001,954.0097
2023-08-011,985.001,985.001,900.001,979.001,979.0013
2023-07-312,175.002,175.001,828.001,959.001,959.001,989
2023-07-282,085.002,085.001,900.001,900.001,900.003
← 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.