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%
← 162120.KQ stock page

162120 historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-02-114,170.004,170.004,015.004,080.004,080.0041,129
2022-02-104,095.004,150.003,995.004,060.004,060.008,974
2022-02-094,125.004,125.004,125.004,125.004,125.000
2022-02-084,125.004,125.004,125.004,125.004,125.000
2022-02-074,150.004,150.004,095.004,125.004,125.0016,707
2022-02-043,830.004,190.003,830.004,095.004,095.005,719
2022-02-034,195.004,195.003,995.004,060.004,060.0017,178
2022-01-284,000.004,000.003,980.003,995.003,995.0021,698
2022-01-274,090.004,190.003,980.004,000.004,000.003,910
2022-01-264,055.004,055.004,055.004,055.004,055.000
2022-01-253,995.004,095.003,885.004,055.004,055.0014,497
2022-01-243,930.003,930.003,860.003,890.003,890.004,283
2022-01-213,840.003,880.003,770.003,880.003,880.004,857
2022-01-203,745.003,970.003,745.003,835.003,835.009,050
2022-01-193,550.003,830.003,550.003,765.003,765.0014,361
2022-01-184,060.004,060.003,710.003,755.003,755.0048,493
2022-01-174,060.004,240.004,045.004,050.004,050.009,972
2022-01-144,180.004,220.004,040.004,055.004,055.0011,341
2022-01-134,290.004,290.004,160.004,185.004,185.004,914
2022-01-124,280.004,285.004,150.004,255.004,255.004,116
2022-01-114,290.004,290.004,100.004,260.004,260.003,397
2022-01-104,300.004,300.004,200.004,295.004,295.004,635
2022-01-074,290.004,310.004,290.004,305.004,305.006,679
2022-01-064,300.004,300.004,265.004,290.004,290.004,310
2022-01-054,095.004,395.004,080.004,310.004,310.0014,487
2022-01-044,050.004,100.004,000.004,080.004,080.007,583
2021-12-303,995.004,000.003,995.004,000.004,000.00490
2021-12-294,070.004,070.003,945.004,025.004,025.003,538
2021-12-284,020.004,090.003,930.004,030.004,030.007,454
2021-12-273,950.004,095.003,905.004,020.004,020.001,811
2021-12-243,915.004,085.003,815.003,970.003,970.008,637
2021-12-234,150.004,150.003,990.004,100.004,100.003,859
2021-12-223,950.004,100.003,945.004,095.004,095.008,830
2021-12-214,000.004,000.003,900.003,975.003,975.002,484
2021-12-204,295.004,295.003,615.003,980.003,980.0017,574
2021-12-174,120.004,700.004,035.004,120.004,120.0013,844
2021-12-164,130.004,295.004,040.004,125.004,125.007,285
2021-12-154,350.004,350.004,040.004,125.004,125.0013,164
2021-12-144,250.004,390.004,100.004,250.004,250.007,947
2021-12-134,000.004,500.004,000.004,285.004,285.0015,645
2021-12-104,400.004,500.003,900.004,000.004,000.0011,470
2021-12-093,865.004,195.003,865.004,065.004,065.0016,475
2021-12-084,000.004,200.004,000.004,165.004,165.003,940
2021-12-074,270.004,270.003,765.004,055.004,055.005,438
2021-12-064,290.004,290.004,140.004,275.004,275.00663
2021-12-034,295.004,300.004,255.004,290.004,290.00729
2021-12-024,275.004,275.004,150.004,275.004,275.001,356
2021-12-014,100.004,150.004,070.004,145.004,145.005,184
2021-11-304,100.004,300.004,100.004,100.004,100.004,263
2021-11-294,295.004,295.004,100.004,195.004,195.001,514
2021-11-264,295.004,295.004,015.004,115.004,115.0015,189
2021-11-254,300.004,300.004,145.004,200.004,200.001,938
2021-11-244,290.004,290.004,100.004,200.004,200.004,578
2021-11-234,400.004,400.004,100.004,290.004,290.004,859
2021-11-224,500.004,600.004,330.004,400.004,400.005,725
2021-11-194,600.004,600.004,415.004,500.004,500.008,297
2021-11-184,785.004,785.004,415.004,500.004,500.008,073
2021-11-174,890.004,890.004,510.004,730.004,730.003,634
2021-11-164,700.004,800.004,655.004,775.004,775.001,671
2021-11-154,895.004,895.004,600.004,700.004,700.003,404
← NewerPage 20 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.