Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← 102950.KQ stock page

102950 historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-01-244,055.004,365.004,050.004,105.004,105.002,378
2024-01-234,030.004,205.004,030.004,130.004,130.002,229
2024-01-224,120.004,580.004,000.004,140.004,140.0011,166
2024-01-194,520.004,520.004,050.004,180.004,180.009,928
2024-01-184,400.004,400.004,105.004,225.004,225.005,637
2024-01-174,995.004,995.004,300.004,335.004,335.005,932
2024-01-164,480.004,500.004,355.004,480.004,480.003,179
2024-01-154,465.004,465.004,230.004,425.004,425.00435
2024-01-124,300.004,485.004,255.004,385.004,385.007,117
2024-01-114,220.004,480.004,220.004,375.004,375.006,244
2024-01-104,490.004,490.004,245.004,450.004,450.006,708
2024-01-094,300.004,440.004,005.004,440.004,440.0013,941
2024-01-084,500.004,500.003,940.004,200.004,200.0016,336
2024-01-054,690.004,690.004,100.004,200.004,200.002,830
2024-01-044,290.004,385.004,000.004,190.004,190.0027,390
2024-01-034,200.004,200.003,855.004,065.004,065.003,819
2024-01-023,850.004,370.003,800.004,040.004,040.0010,226
2023-12-283,855.003,945.003,700.003,800.003,800.009,379
2023-12-273,650.003,900.003,500.003,795.003,795.0048,877
2023-12-263,445.003,455.003,015.003,400.003,400.0017,528
2023-12-223,140.003,140.002,870.003,005.003,005.0019,625
2023-12-212,810.003,215.002,785.002,870.002,870.0018,168
2023-12-202,800.002,850.002,700.002,810.002,810.0027,176
2023-12-192,760.002,900.002,750.002,800.002,800.0029,191
2023-12-182,920.003,050.002,820.002,855.002,855.0030,268
2023-12-152,950.002,995.002,875.002,920.002,920.0015,102
2023-12-143,000.003,145.002,865.002,960.002,960.0081,529
2023-12-133,150.003,150.002,950.003,010.003,010.008,589
2023-12-123,245.003,245.002,980.002,995.002,995.0021,112
2023-12-113,295.003,300.003,050.003,145.003,145.0010,977
2023-12-083,830.003,830.003,100.003,100.003,100.0020,134
2023-12-073,180.003,695.003,100.003,365.003,365.007,534
2023-12-063,480.003,500.003,150.003,300.003,300.0010,240
2023-12-053,100.003,495.003,000.003,480.003,480.0052,911
2023-12-043,310.003,370.003,100.003,210.003,210.0021,522
2023-12-013,600.003,600.003,355.003,380.003,380.0045,106
2023-11-304,095.004,095.003,570.003,605.003,605.005,387
2023-11-293,700.003,700.003,600.003,675.003,675.008,627
2023-11-283,800.003,940.003,585.003,700.003,700.0020,442
2023-11-273,810.004,095.003,700.003,825.003,825.0025,646
2023-11-244,290.004,290.003,900.004,005.004,005.003,954
2023-11-234,000.004,095.003,980.004,010.004,010.005,338
2023-11-224,580.004,580.003,830.003,995.003,995.0012,824
2023-11-214,090.004,495.003,910.004,000.004,000.0015,985
2023-11-204,135.004,135.003,950.004,085.004,085.0010,330
2023-11-174,020.004,170.004,000.004,070.004,070.005,956
2023-11-164,100.004,195.004,010.004,055.004,055.003,004
2023-11-154,500.004,500.004,085.004,100.004,100.003,500
2023-11-144,700.004,700.003,880.004,200.004,200.0020,334
2023-11-134,255.004,255.004,115.004,160.004,160.006,262
2023-11-104,290.004,290.004,150.004,265.004,265.003,875
2023-11-094,270.004,350.004,260.004,285.004,285.003,320
2023-11-084,395.004,395.004,200.004,285.004,285.0010,243
2023-11-074,550.004,795.004,300.004,395.004,395.008,855
2023-11-064,440.004,600.004,315.004,550.004,550.005,258
2023-11-034,200.004,495.004,200.004,440.004,440.001,772
2023-11-024,160.004,350.004,160.004,200.004,200.008,739
2023-11-014,200.004,290.004,190.004,195.004,195.004,963
2023-10-314,125.004,285.004,125.004,195.004,195.003,289
2023-10-304,900.004,900.004,170.004,250.004,250.005,920
← NewerPage 12 of 16 · 943 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.