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
2025-04-212,610.002,610.002,200.002,230.002,230.007,760
2025-04-182,300.002,300.002,200.002,295.002,295.001,793
2025-04-172,480.002,480.002,200.002,250.002,250.007,831
2025-04-162,375.002,390.002,250.002,280.002,280.004,226
2025-04-152,540.002,540.002,250.002,375.002,375.006,779
2025-04-142,250.002,445.002,250.002,260.002,260.008,472
2025-04-112,550.002,550.002,280.002,280.002,280.001,208
2025-04-102,260.002,575.002,250.002,275.002,275.003,945
2025-04-092,530.002,530.002,250.002,250.002,250.003,202
2025-04-082,300.002,595.002,300.002,435.002,435.002,514
2025-04-072,455.002,455.002,435.002,435.002,435.0072
2025-04-042,775.002,775.002,425.002,475.002,475.001,054
2025-04-032,370.002,525.002,305.002,435.002,435.001,436
2025-04-022,440.002,465.002,350.002,350.002,350.001,812
2025-04-012,315.002,530.002,315.002,440.002,440.001,700
2025-03-312,495.002,495.002,350.002,450.002,450.001,896
2025-03-282,780.002,780.002,380.002,470.002,470.001,754
2025-03-272,825.002,825.002,255.002,450.002,450.002,936
2025-03-262,555.002,555.002,450.002,470.002,470.001,306
2025-03-252,470.002,770.002,400.002,440.002,440.004,054
2025-03-242,670.002,670.002,400.002,465.002,465.002,896
2025-03-212,500.002,690.002,400.002,500.002,500.003,644
2025-03-202,840.002,840.002,485.002,550.002,550.0083
2025-03-192,795.002,795.002,460.002,495.002,495.004,913
2025-03-182,915.002,915.002,470.002,480.002,480.002,788
2025-03-172,695.002,695.002,435.002,550.002,550.001,101
2025-03-142,565.002,685.002,495.002,500.002,500.003,465
2025-03-132,880.002,880.002,485.002,565.002,565.005,840
2025-03-122,890.002,890.002,500.002,585.002,585.005,007
2025-03-112,480.002,680.002,445.002,640.002,640.0013,665
2025-03-102,790.002,790.002,400.002,650.002,650.005,182
2025-03-072,590.002,590.002,490.002,545.002,545.00653
2025-03-062,800.002,800.002,460.002,560.002,560.001,709
2025-03-052,820.002,820.002,450.002,560.002,560.002,117
2025-03-042,750.002,750.002,440.002,470.002,470.002,549
2025-02-282,600.002,600.002,430.002,475.002,475.003,050
2025-02-272,350.002,805.002,350.002,545.002,545.003,339
2025-02-262,490.002,490.002,155.002,455.002,455.0015,184
2025-02-252,650.002,650.002,410.002,490.002,490.00736
2025-02-242,655.003,065.002,410.002,450.002,450.003,543
2025-02-212,740.002,740.002,380.002,675.002,675.006,635
2025-02-202,550.002,580.002,380.002,490.002,490.00153
2025-02-192,450.002,470.002,315.002,420.002,420.002,334
2025-02-182,515.002,515.002,410.002,450.002,450.001,526
2025-02-172,430.002,695.002,395.002,445.002,445.001,235
2025-02-142,780.002,780.002,350.002,435.002,435.00733
2025-02-132,715.002,715.002,340.002,430.002,430.00721
2025-02-122,515.002,515.002,300.002,395.002,395.003,766
2025-02-112,765.002,765.002,310.002,515.002,515.00992
2025-02-102,335.002,650.002,270.002,425.002,425.001,782
2025-02-072,495.002,495.002,250.002,335.002,335.001,519
2025-02-062,545.002,545.002,220.002,280.002,280.00395
2025-02-052,110.002,290.002,110.002,230.002,230.005,022
2025-02-042,485.002,485.002,100.002,230.002,230.0011,872
2025-02-032,195.002,370.002,175.002,190.002,190.003,134
2025-01-312,440.002,440.002,240.002,270.002,270.002,592
2025-01-242,550.002,550.002,240.002,265.002,265.004,357
2025-01-232,300.002,415.002,200.002,220.002,220.0028,557
2025-01-222,600.002,840.002,420.002,450.002,450.0013,775
2025-01-212,590.002,815.002,490.002,520.002,520.003,159
← NewerPage 7 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.