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%WTI98.99▲ 1.89%
← 086220.KQ stock page

086220 historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-07-272,050.002,050.002,050.002,050.002,050.001
2023-07-261,911.002,085.001,911.002,085.002,085.00103
2023-07-251,998.002,100.001,900.002,100.002,100.00451
2023-07-242,000.002,100.001,915.001,999.001,999.001,042
2023-07-212,200.002,200.001,900.001,995.001,995.00112
2023-07-202,085.002,170.002,000.002,000.002,000.00137
2023-07-192,095.002,095.002,095.002,095.002,095.000
2023-07-182,095.002,095.002,095.002,095.002,095.0020
2023-07-172,195.002,195.002,000.002,095.002,095.002,502
2023-07-142,100.002,190.002,100.002,100.002,100.00101
2023-07-132,055.002,100.001,914.002,100.002,100.00231
2023-07-122,085.002,085.002,085.002,085.002,085.000
2023-07-112,085.002,085.002,085.002,085.002,085.001
2023-07-102,095.002,200.002,000.002,000.002,000.0031
2023-07-072,000.002,000.002,000.002,000.002,000.00450
2023-07-062,095.002,095.002,095.002,095.002,095.000
2023-07-052,095.002,095.002,095.002,095.002,095.001
2023-07-042,095.002,095.001,910.002,045.002,045.00656
2023-07-032,050.002,050.002,050.002,050.002,050.000
2023-06-302,060.002,060.002,050.002,050.002,050.0023
2023-06-292,050.002,050.002,050.002,050.002,050.0023
2023-06-282,045.002,045.002,040.002,040.002,040.0024
2023-06-272,050.002,050.002,050.002,050.002,050.0023
2023-06-262,055.002,055.002,050.002,050.002,050.0023
2023-06-232,050.002,050.002,045.002,045.002,045.00123
2023-06-222,045.002,045.001,974.001,974.001,974.00158
2023-06-212,060.002,060.001,818.001,990.001,990.00812
2023-06-202,060.002,060.002,050.002,050.002,050.0023
2023-06-192,095.002,095.002,035.002,035.002,035.0025
2023-06-162,060.002,080.002,045.002,045.002,045.00124
2023-06-152,060.002,060.002,050.002,050.002,050.0023
2023-06-142,060.002,060.001,910.001,910.001,910.00123
2023-06-132,000.002,000.001,902.001,989.001,989.001,278
2023-06-122,060.002,060.002,050.002,050.002,050.0024
2023-06-092,090.002,090.002,050.002,050.002,050.0024
2023-06-082,000.002,000.002,000.002,000.002,000.0023
2023-06-072,000.002,000.001,900.001,999.001,999.0036
2023-06-051,994.001,994.001,989.001,994.001,994.001,200
2023-06-021,999.002,295.001,830.001,830.001,830.001,146
2023-06-012,045.002,045.002,005.002,005.002,005.0025
2023-05-312,075.002,075.002,075.002,075.002,075.000
2023-05-301,911.002,075.001,910.002,075.002,075.00502
2023-05-261,945.002,165.001,900.002,100.002,100.002,942
2023-05-251,947.001,947.001,900.001,945.001,945.00284
2023-05-242,100.002,400.001,830.001,900.001,900.004,209
2023-05-232,095.002,095.002,095.002,095.002,095.001
2023-05-222,000.002,000.001,990.002,000.002,000.003,742
2023-05-191,998.001,998.001,818.001,987.001,987.0013
2023-05-181,856.001,996.001,856.001,996.001,996.0051
2023-05-171,850.002,000.001,703.001,996.001,996.00271
2023-05-161,999.001,999.001,990.001,990.001,990.0052
2023-05-152,095.002,095.001,800.002,000.002,000.0061
2023-05-122,000.002,000.002,000.002,000.002,000.00100
2023-05-112,000.002,000.002,000.002,000.002,000.000
2023-05-102,050.002,050.001,810.002,000.002,000.001,549
2023-05-092,070.002,070.002,070.002,070.002,070.000
2023-05-082,070.002,070.002,070.002,070.002,070.00950
2023-05-042,070.002,070.002,070.002,070.002,070.00100
2023-05-032,070.002,070.002,070.002,070.002,070.00100
2023-05-022,190.002,190.001,803.002,070.002,070.00119
← NewerPage 14 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.