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%
← 162120.KQ stock page

162120 historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-10-274,290.004,375.004,160.004,275.004,275.008,321
2023-10-264,395.004,395.004,125.004,290.004,290.001,239
2023-10-254,465.004,465.003,710.004,295.004,295.001,795
2023-10-244,490.004,490.004,235.004,290.004,290.003,184
2023-10-234,865.004,885.004,260.004,320.004,320.009,233
2023-10-204,385.004,385.004,250.004,315.004,315.001,268
2023-10-194,485.004,485.004,210.004,265.004,265.002,313
2023-10-184,400.004,400.004,280.004,285.004,285.005,556
2023-10-174,495.004,495.004,250.004,350.004,350.004,252
2023-10-164,455.004,485.004,315.004,405.004,405.00566
2023-10-134,445.004,445.004,370.004,375.004,375.00224
2023-10-124,480.004,480.004,300.004,370.004,370.00460
2023-10-114,315.004,475.004,300.004,395.004,395.006,235
2023-10-104,420.004,495.004,310.004,450.004,450.005,583
2023-10-064,415.004,415.004,350.004,415.004,415.0011,001
2023-10-054,400.004,400.004,290.004,345.004,345.00541
2023-10-044,400.004,400.004,285.004,285.004,285.00429
2023-09-274,405.004,410.004,295.004,350.004,350.004,809
2023-09-264,430.004,430.004,270.004,340.004,340.001,339
2023-09-254,345.004,435.004,305.004,360.004,360.003,243
2023-09-224,385.004,385.004,115.004,340.004,340.001,803
2023-09-214,435.004,435.004,120.004,230.004,230.0015,261
2023-09-204,440.004,440.004,240.004,380.004,380.0096
2023-09-194,490.004,490.004,305.004,340.004,340.00785
2023-09-184,400.004,400.004,255.004,325.004,325.001,198
2023-09-154,420.004,420.004,240.004,365.004,365.00534
2023-09-144,415.004,415.004,250.004,320.004,320.0010,840
2023-09-134,480.004,480.004,265.004,300.004,300.007,145
2023-09-124,460.004,460.004,240.004,380.004,380.005,383
2023-09-114,415.004,415.004,305.004,390.004,390.0013,886
2023-09-084,420.004,420.004,300.004,340.004,340.004,121
2023-09-074,300.004,415.004,275.004,350.004,350.0011,377
2023-09-064,455.004,465.004,285.004,365.004,365.0010,612
2023-09-054,485.004,485.004,260.004,340.004,340.001,693
2023-09-044,485.004,485.004,255.004,350.004,350.003,239
2023-09-014,480.004,480.004,240.004,350.004,350.001,791
2023-08-314,445.004,445.004,235.004,300.004,300.001,942
2023-08-304,255.004,435.004,230.004,300.004,300.001,331
2023-08-294,460.004,460.004,250.004,300.004,300.003,878
2023-08-284,790.004,790.004,270.004,320.004,320.002,779
2023-08-254,485.004,485.004,265.004,280.004,280.004,513
2023-08-244,490.004,490.004,310.004,325.004,325.004,483
2023-08-234,585.004,585.004,300.004,365.004,365.004,338
2023-08-224,495.004,495.004,360.004,400.004,400.003,520
2023-08-214,510.004,510.004,355.004,435.004,435.005,286
2023-08-184,695.004,695.004,480.004,510.004,510.001,965
2023-08-174,550.004,550.004,445.004,515.004,515.001,190
2023-08-164,410.004,600.004,350.004,520.004,520.0015,590
2023-08-144,445.004,500.004,330.004,410.004,410.003,377
2023-08-114,580.004,580.004,370.004,440.004,440.001,735
2023-08-104,590.004,590.004,370.004,430.004,430.003,398
2023-08-094,370.004,460.004,370.004,445.004,445.002,405
2023-08-084,590.004,590.004,400.004,460.004,460.005,677
2023-08-074,465.004,485.004,430.004,480.004,480.002,588
2023-08-044,590.004,590.004,305.004,470.004,470.003,262
2023-08-034,600.004,600.004,320.004,450.004,450.0012,914
2023-08-024,595.004,600.004,340.004,490.004,490.004,740
2023-08-014,590.004,590.004,400.004,495.004,495.0012,626
2023-07-314,580.004,580.004,455.004,565.004,565.00635
2023-07-284,310.004,585.004,310.004,480.004,480.006,548
← NewerPage 13 of 21 · 1,219 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.