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
2025-04-212,995.002,995.002,265.002,675.002,675.00332
2025-04-182,655.002,655.002,655.002,655.002,655.001
2025-04-172,690.002,690.002,690.002,690.002,690.001
2025-04-162,715.002,715.002,645.002,645.002,645.004
2025-04-152,730.002,730.002,725.002,725.002,725.003
2025-04-142,740.002,740.002,740.002,740.002,740.003
2025-04-112,885.002,885.002,760.002,760.002,760.007
2025-04-102,890.002,890.002,890.002,890.002,890.001
2025-04-092,890.002,890.002,405.002,880.002,880.0022
2025-04-082,895.002,895.002,455.002,825.002,825.00402
2025-04-072,985.002,985.002,545.002,885.002,885.00101
2025-04-042,550.002,990.002,550.002,990.002,990.00141
2025-04-033,205.003,205.002,380.003,000.003,000.0012
2025-04-022,795.002,795.002,795.002,795.002,795.001
2025-04-012,795.002,795.002,795.002,795.002,795.001
2025-03-312,870.002,870.002,125.002,800.002,800.007
2025-03-282,500.002,500.002,500.002,500.002,500.001
2025-03-272,795.002,795.002,210.002,210.002,210.00104
2025-03-262,600.002,600.002,600.002,600.002,600.000
2025-03-252,280.002,600.002,280.002,600.002,600.00101
2025-03-242,685.002,685.002,685.002,685.002,685.000
2025-03-212,795.002,795.002,685.002,685.002,685.002
2025-03-202,800.002,800.002,800.002,800.002,800.001
2025-03-192,900.002,900.002,900.002,900.002,900.000
2025-03-182,555.002,940.002,550.002,900.002,900.00363
2025-03-172,955.002,955.002,955.002,955.002,955.001
2025-03-142,985.002,985.002,600.002,960.002,960.003
2025-03-132,995.002,995.002,635.002,990.002,990.005
2025-03-123,095.003,095.003,095.003,095.003,095.001
2025-03-112,795.002,795.002,695.002,695.002,695.0051
2025-03-102,800.002,800.002,295.002,790.002,790.0033
2025-03-072,795.002,795.002,380.002,695.002,695.00217
2025-03-062,800.002,800.002,795.002,795.002,795.0010
2025-03-052,795.002,795.002,795.002,795.002,795.001
2025-03-042,800.002,800.002,695.002,695.002,695.002
2025-02-282,795.002,795.002,165.002,795.002,795.0052
2025-02-272,985.002,985.002,545.002,545.002,545.0052
2025-02-263,195.003,195.002,720.002,990.002,990.0022
2025-02-252,725.003,195.002,725.003,195.003,195.00215
2025-02-243,205.003,205.003,205.003,205.003,205.001
2025-02-212,790.002,790.002,790.002,790.002,790.001
2025-02-202,800.002,800.002,380.002,795.002,795.00585
2025-02-192,795.002,795.002,795.002,795.002,795.001
2025-02-182,795.002,795.002,795.002,795.002,795.001
2025-02-173,190.003,190.003,190.003,190.003,190.000
2025-02-143,270.003,270.003,190.003,190.003,190.0025
2025-02-132,850.002,850.002,850.002,850.002,850.001
2025-02-122,615.002,615.002,490.002,490.002,490.0041
2025-02-112,275.002,275.002,275.002,275.002,275.00200
2025-02-102,685.002,685.002,685.002,685.002,685.000
2025-02-072,725.002,725.002,015.002,685.002,685.00214
2025-02-062,780.002,780.002,370.002,370.002,370.0054
2025-02-052,890.002,890.002,330.002,785.002,785.00316
2025-02-042,615.002,770.002,615.002,740.002,740.00263
2025-02-033,075.003,075.003,075.003,075.003,075.001
2025-01-312,795.002,795.002,690.002,690.002,690.0041
2025-01-242,695.002,695.002,695.002,695.002,695.001
2025-01-232,795.002,795.002,795.002,795.002,795.002
2025-01-222,795.002,795.002,795.002,795.002,795.001
2025-01-212,775.002,775.002,775.002,775.002,775.000
← NewerPage 7 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.