Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 114920.KQ stock page

114920 historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-07-222,400.002,795.002,400.002,795.002,795.002
2024-07-192,785.002,785.002,785.002,785.002,785.000
2024-07-182,785.002,785.002,785.002,785.002,785.0019
2024-07-172,790.002,790.002,790.002,790.002,790.000
2024-07-162,790.002,790.002,790.002,790.002,790.000
2024-07-152,390.002,790.002,390.002,790.002,790.0011
2024-07-122,795.002,795.002,795.002,795.002,795.000
2024-07-112,795.002,795.002,795.002,795.002,795.000
2024-07-102,405.002,795.002,400.002,795.002,795.0010
2024-07-092,795.002,795.002,795.002,795.002,795.0026
2024-07-082,800.002,800.002,420.002,770.002,770.004
2024-07-052,800.002,800.002,800.002,800.002,800.000
2024-07-042,800.002,800.002,800.002,800.002,800.001
2024-07-032,660.002,660.002,660.002,660.002,660.001
2024-07-022,700.002,700.002,700.002,700.002,700.000
2024-07-012,700.002,700.002,700.002,700.002,700.001
2024-06-282,570.002,975.002,570.002,570.002,570.0082
2024-06-272,395.002,990.002,395.002,990.002,990.00419
2024-06-262,735.002,740.002,735.002,740.002,740.003
2024-06-252,745.002,745.002,745.002,745.002,745.001
2024-06-243,060.003,060.003,060.003,060.003,060.000
2024-06-213,060.003,060.003,060.003,060.003,060.000
2024-06-202,655.003,060.002,615.003,060.003,060.00471
2024-06-192,610.003,075.002,610.003,075.003,075.0016
2024-06-183,095.003,095.003,095.003,095.003,095.000
2024-06-172,545.003,420.002,545.003,095.003,095.0011
2024-06-142,445.002,990.002,445.002,990.002,990.002
2024-06-132,850.002,850.002,850.002,850.002,850.000
2024-06-122,530.002,890.002,530.002,850.002,850.0033
2024-06-112,470.002,990.002,460.002,895.002,895.0023
2024-06-103,050.003,065.002,635.002,850.002,850.00527
2024-06-073,090.003,090.003,090.003,090.003,090.0050
2024-06-053,065.003,065.003,065.003,065.003,065.0050
2024-06-043,080.003,080.003,080.003,080.003,080.000
2024-06-033,100.003,100.003,080.003,080.003,080.008
2024-05-312,635.003,055.002,635.003,055.003,055.0015
2024-05-302,805.003,235.002,760.003,070.003,070.002,817
2024-05-293,270.003,270.003,270.003,270.003,270.000
2024-05-283,270.003,270.003,270.003,270.003,270.000
2024-05-273,270.003,270.003,270.003,270.003,270.000
2024-05-243,270.003,270.003,270.003,270.003,270.0010
2024-05-232,805.003,275.002,805.003,275.003,275.003
2024-05-223,275.003,275.003,275.003,275.003,275.0010
2024-05-213,295.003,295.003,295.003,295.003,295.000
2024-05-203,295.003,295.003,295.003,295.003,295.000
2024-05-173,295.003,295.003,295.003,295.003,295.0055
2024-05-163,295.003,295.003,290.003,295.003,295.0034
2024-05-143,195.003,300.003,100.003,300.003,300.0010,758
2024-05-133,525.003,525.003,095.003,225.003,225.004,422
2024-05-103,195.003,195.002,810.003,095.003,095.004,809
2024-05-092,995.002,995.002,350.002,920.002,920.00606
2024-05-082,560.002,865.002,200.002,680.002,680.001,080
2024-05-072,555.002,700.002,500.002,560.002,560.009,465
2024-05-032,250.002,585.002,245.002,555.002,555.005,526
2024-05-022,190.002,250.001,952.002,250.002,250.001,588
2024-04-302,125.002,220.002,100.002,190.002,190.002,452
2024-04-292,125.002,125.002,125.002,125.002,125.00101
2024-04-262,015.002,015.002,015.002,015.002,015.001
2024-04-252,015.002,015.001,850.001,850.001,850.00162
2024-04-241,850.001,999.001,711.001,850.001,850.004,723
← NewerPage 10 of 21 · 1,218 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.