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
2023-07-274,490.004,490.004,300.004,395.004,395.0013,079
2023-07-264,480.004,480.004,300.004,420.004,420.008,459
2023-07-254,500.004,500.004,325.004,480.004,480.004,216
2023-07-244,590.004,590.004,310.004,400.004,400.0015,029
2023-07-214,795.004,795.004,480.004,550.004,550.009,281
2023-07-204,520.004,675.004,520.004,650.004,650.00931
2023-07-194,615.004,895.004,510.004,680.004,680.008,725
2023-07-184,885.004,885.004,720.004,750.004,750.005,192
2023-07-174,995.004,995.004,660.004,795.004,795.005,293
2023-07-144,950.004,950.004,800.004,875.004,875.003,275
2023-07-134,715.004,885.004,715.004,880.004,880.001,859
2023-07-124,990.004,990.004,800.004,885.004,885.00674
2023-07-114,995.004,995.004,780.004,900.004,900.002,697
2023-07-104,865.004,995.004,700.004,845.004,845.003,739
2023-07-075,100.005,100.004,800.004,940.004,940.001,854
2023-07-065,000.005,090.004,990.005,060.005,060.001,112
2023-07-055,200.005,370.004,520.004,990.004,990.006,242
2023-07-045,080.005,150.005,000.005,110.005,110.005,973
2023-07-034,900.005,090.004,900.005,080.005,080.003,101
2023-06-305,040.005,040.004,810.005,020.005,020.003,416
2023-06-295,070.005,150.004,825.004,935.004,935.005,252
2023-06-284,415.005,100.004,415.005,060.005,060.0012,205
2023-06-274,500.004,695.004,500.004,690.004,690.001,843
2023-06-264,695.004,695.004,465.004,465.004,465.001,288
2023-06-234,600.004,600.004,375.004,585.004,585.002,875
2023-06-224,495.004,550.004,410.004,540.004,540.007,242
2023-06-214,550.004,565.004,355.004,505.004,505.004,426
2023-06-204,540.004,540.004,385.004,490.004,490.002,365
2023-06-194,470.004,470.004,360.004,460.004,460.001,493
2023-06-164,470.004,475.004,420.004,475.004,475.00886
2023-06-154,575.004,575.004,315.004,475.004,475.007,583
2023-06-144,570.004,620.004,460.004,460.004,460.001,999
2023-06-134,700.004,700.004,490.004,575.004,575.005,138
2023-06-124,680.004,680.004,550.004,635.004,635.005,817
2023-06-094,700.004,700.004,625.004,680.004,680.003,203
2023-06-084,690.004,690.004,300.004,655.004,655.007,085
2023-06-074,570.004,690.004,530.004,575.004,575.002,861
2023-06-054,690.004,690.004,570.004,575.004,575.001,332
2023-06-024,650.004,650.004,500.004,575.004,575.004,806
2023-06-014,700.004,700.004,505.004,595.004,595.001,675
2023-05-314,670.004,695.004,570.004,610.004,610.001,429
2023-05-304,700.004,700.004,600.004,670.004,670.001,003
2023-05-264,695.004,695.004,500.004,680.004,680.004,066
2023-05-254,695.004,695.004,610.004,680.004,680.001,702
2023-05-244,600.004,600.004,580.004,590.004,590.00795
2023-05-234,485.004,590.004,400.004,590.004,590.002,431
2023-05-225,100.005,100.004,260.004,300.004,300.0059,116
2023-05-195,090.005,090.004,900.005,010.005,010.001,546
2023-05-184,985.005,100.004,910.004,990.004,990.002,499
2023-05-174,945.005,150.004,775.004,945.004,945.0011,471
2023-05-164,780.005,000.004,780.004,905.004,905.00500
2023-05-154,715.004,880.004,705.004,805.004,805.001,736
2023-05-124,805.004,890.004,750.004,870.004,870.004,829
2023-05-114,990.004,990.004,830.004,920.004,920.00829
2023-05-104,995.004,995.004,810.004,905.004,905.005,072
2023-05-094,950.004,985.004,800.004,935.004,935.002,194
2023-05-085,090.005,090.004,995.005,000.005,000.00646
2023-05-045,090.005,090.004,900.004,995.004,995.001,223
2023-05-035,100.005,290.004,910.005,090.005,090.001,496
2023-05-025,090.005,320.005,050.005,100.005,100.001,747
← NewerPage 14 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.