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%WTI100.36▲ 0.89%
← 086220.KQ stock page

086220 historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-02-022,095.002,395.002,000.002,100.002,100.0075
2023-02-012,095.002,095.002,095.002,095.002,095.001
2023-01-311,999.002,055.001,950.002,055.002,055.006,107
2023-01-302,000.002,000.002,000.002,000.002,000.001,985
2023-01-272,085.002,290.002,085.002,100.002,100.00546
2023-01-262,095.002,095.002,095.002,095.002,095.000
2023-01-252,095.002,095.002,095.002,095.002,095.001
2023-01-202,055.002,055.002,055.002,055.002,055.001
2023-01-192,095.002,095.002,095.002,095.002,095.001
2023-01-182,295.002,300.001,880.001,880.001,880.004,283
2023-01-172,200.002,200.002,200.002,200.002,200.000
2023-01-162,495.002,600.002,040.002,200.002,200.003,721
2023-01-132,400.002,400.002,400.002,400.002,400.000
2023-01-122,395.002,595.002,395.002,400.002,400.0041
2023-01-112,395.002,595.002,300.002,300.002,300.0081
2023-01-102,395.002,395.002,200.002,300.002,300.0031
2023-01-092,300.002,300.002,300.002,300.002,300.0010
2023-01-062,495.002,495.002,495.002,495.002,495.000
2023-01-052,295.002,495.002,295.002,495.002,495.0062
2023-01-042,195.002,395.002,195.002,200.002,200.0051
2023-01-032,000.002,200.001,995.002,190.002,190.0080,788
2023-01-022,195.002,200.002,195.002,200.002,200.0012
2022-12-292,200.002,200.002,200.002,200.002,200.000
2022-12-282,195.002,200.002,195.002,200.002,200.00106
2022-12-272,095.002,095.002,095.002,095.002,095.000
2022-12-262,095.002,095.002,095.002,095.002,095.000
2022-12-232,095.002,095.002,095.002,095.002,095.000
2022-12-222,095.002,095.002,095.002,095.002,095.001
2022-12-212,100.002,100.002,100.002,100.002,100.001
2022-12-202,100.002,100.001,900.002,000.002,000.00206
2022-12-192,095.002,095.002,000.002,050.002,050.00172
2022-12-162,090.002,090.002,090.002,090.002,090.0011
2022-12-152,095.002,095.002,095.002,095.002,095.0010
2022-12-142,000.002,095.002,000.002,095.002,095.0011
2022-12-132,000.002,000.002,000.002,000.002,000.001
2022-12-121,995.001,995.001,995.001,995.001,995.001
2022-12-091,990.001,990.001,990.001,990.001,990.0050
2022-12-081,995.001,995.001,995.001,995.001,995.001
2022-12-072,000.002,180.001,880.002,180.002,180.001,008
2022-12-062,190.002,190.002,190.002,190.002,190.001
2022-12-052,100.002,190.002,100.002,100.002,100.00495
2022-12-022,465.002,465.002,465.002,465.002,465.001
2022-12-012,280.002,455.001,955.002,195.002,195.001,032
2022-11-302,280.002,280.002,280.002,280.002,280.001
2022-11-292,280.002,280.002,280.002,280.002,280.000
2022-11-282,280.002,280.002,280.002,280.002,280.0050
2022-11-252,300.002,300.002,300.002,300.002,300.000
2022-11-242,300.002,300.002,300.002,300.002,300.000
2022-11-232,300.002,300.002,300.002,300.002,300.000
2022-11-222,300.002,300.002,300.002,300.002,300.000
2022-11-212,300.002,300.002,300.002,300.002,300.000
2022-11-182,300.002,300.002,300.002,300.002,300.000
2022-11-172,295.002,300.002,295.002,300.002,300.0020
2022-11-162,260.002,260.002,260.002,260.002,260.000
2022-11-152,255.002,260.002,255.002,260.002,260.00155
2022-11-142,315.002,315.002,200.002,200.002,200.00134
2022-11-112,350.002,350.002,350.002,350.002,350.000
2022-11-102,350.002,350.002,350.002,350.002,350.000
2022-11-092,295.002,395.002,295.002,350.002,350.00851
2022-11-082,280.002,280.002,280.002,280.002,280.000
← NewerPage 16 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.