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%WTI99.07▲ 1.98%
← 112190.KQ stock page

112190 historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-07-272,095.002,095.001,820.001,989.001,989.005,593
2023-07-261,975.002,020.001,939.002,015.002,015.00555
2023-07-252,070.002,070.001,975.002,040.002,040.004,069
2023-07-242,200.002,320.001,945.002,040.002,040.0023,206
2023-07-212,320.002,320.002,205.002,245.002,245.001,365
2023-07-202,380.002,380.002,240.002,330.002,330.001,084
2023-07-192,345.002,345.002,225.002,285.002,285.001,351
2023-07-182,340.002,340.002,225.002,320.002,320.001,623
2023-07-172,345.002,350.002,255.002,340.002,340.00412
2023-07-142,220.002,390.002,215.002,350.002,350.00798
2023-07-132,355.002,355.002,255.002,355.002,355.0083
2023-07-122,210.002,360.002,210.002,360.002,360.00887
2023-07-112,400.002,400.002,300.002,360.002,360.00513
2023-07-102,500.002,500.002,300.002,485.002,485.0066
2023-07-072,385.002,390.002,300.002,370.002,370.0047
2023-07-062,390.002,390.002,390.002,390.002,390.0021
2023-07-052,300.002,450.002,250.002,420.002,420.0015,573
2023-07-042,295.002,295.002,225.002,295.002,295.00371
2023-07-032,295.002,295.002,175.002,295.002,295.0022
2023-06-302,280.002,280.002,205.002,225.002,225.001,779
2023-06-292,395.002,395.002,135.002,280.002,280.003,823
2023-06-282,215.002,380.002,200.002,350.002,350.002,833
2023-06-272,215.002,390.002,135.002,360.002,360.001,651
2023-06-262,380.002,380.002,075.002,370.002,370.00640
2023-06-232,380.002,380.002,380.002,380.002,380.0023
2023-06-222,385.002,385.002,385.002,385.002,385.002
2023-06-212,400.002,400.002,225.002,385.002,385.00188
2023-06-202,235.002,395.002,230.002,380.002,380.0016
2023-06-192,245.002,395.002,245.002,385.002,385.0013
2023-06-162,355.002,700.002,250.002,400.002,400.00224
2023-06-152,350.002,355.002,240.002,355.002,355.0051
2023-06-142,365.002,365.002,220.002,355.002,355.00241
2023-06-132,370.002,370.002,205.002,360.002,360.00185
2023-06-122,385.002,385.002,220.002,370.002,370.007
2023-06-092,225.002,375.002,225.002,370.002,370.0025
2023-06-082,400.002,400.002,215.002,375.002,375.0037
2023-06-072,370.002,370.002,205.002,360.002,360.00276
2023-06-052,390.002,390.002,380.002,380.002,380.0033
2023-06-022,370.002,370.002,230.002,370.002,370.0033
2023-06-012,380.002,380.002,245.002,375.002,375.007
2023-05-312,380.002,380.002,380.002,380.002,380.001
2023-05-302,395.002,395.002,225.002,380.002,380.009
2023-05-262,220.002,395.002,220.002,375.002,375.0034
2023-05-252,395.002,395.002,235.002,375.002,375.00114
2023-05-242,215.002,390.002,215.002,345.002,345.00134
2023-05-232,385.002,385.002,240.002,350.002,350.0018
2023-05-222,240.002,395.002,240.002,390.002,390.00412
2023-05-192,395.002,395.002,395.002,395.002,395.001
2023-05-182,235.002,400.002,210.002,390.002,390.0037
2023-05-172,400.002,400.002,200.002,390.002,390.003,637
2023-05-162,210.002,345.002,210.002,260.002,260.0047
2023-05-152,400.002,400.002,205.002,260.002,260.0012
2023-05-122,270.002,275.002,200.002,275.002,275.001,026
2023-05-112,340.002,340.002,240.002,275.002,275.00670
2023-05-102,380.002,380.002,230.002,295.002,295.00918
2023-05-092,340.002,340.002,260.002,340.002,340.001,709
2023-05-082,390.002,390.002,305.002,345.002,345.003,100
2023-05-042,400.002,500.002,300.002,475.002,475.008,434
2023-05-032,245.002,360.002,245.002,360.002,360.002
2023-05-022,295.002,370.002,295.002,360.002,360.00822
← 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.