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
2025-07-212,400.002,495.002,220.002,340.002,340.002,028
2025-07-182,295.002,300.002,150.002,220.002,220.004,613
2025-07-172,290.002,340.002,120.002,290.002,290.003,757
2025-07-162,595.002,595.002,210.002,285.002,285.00100,942
2025-07-152,550.002,795.002,380.002,595.002,595.0041,276
2025-07-142,590.002,695.002,505.002,665.002,665.004,400
2025-07-112,495.002,600.002,365.002,590.002,590.004,598
2025-07-102,550.002,550.002,365.002,445.002,445.0016,585
2025-07-092,595.002,595.002,445.002,450.002,450.008,177
2025-07-082,595.002,595.002,425.002,565.002,565.00649
2025-07-072,595.002,595.002,470.002,505.002,505.001,623
2025-07-042,500.002,590.002,440.002,500.002,500.001,748
2025-07-032,700.002,700.002,430.002,500.002,500.006,335
2025-07-022,695.002,695.002,515.002,650.002,650.00961
2025-07-012,600.002,695.002,350.002,675.002,675.003,783
2025-06-302,790.002,790.002,290.002,500.002,500.0042,892
2025-06-272,790.002,790.002,680.002,690.002,690.001,465
2025-06-262,750.002,785.002,700.002,725.002,725.00281
2025-06-252,780.002,780.002,740.002,745.002,745.00151
2025-06-242,700.002,795.002,610.002,680.002,680.002,011
2025-06-232,600.002,665.002,595.002,660.002,660.003,266
2025-06-202,800.002,800.002,590.002,590.002,590.004,606
2025-06-192,895.002,895.002,700.002,770.002,770.007,115
2025-06-182,885.002,885.002,715.002,800.002,800.002,301
2025-06-172,890.002,890.002,755.002,800.002,800.00110
2025-06-162,890.002,890.002,755.002,820.002,820.00673
2025-06-132,890.002,890.002,745.002,830.002,830.001,129
2025-06-122,865.002,870.002,800.002,835.002,835.002,102
2025-06-112,900.002,900.002,795.002,870.002,870.006,103
2025-06-102,900.002,900.002,800.002,870.002,870.003,372
2025-06-092,895.002,895.002,800.002,805.002,805.001,206
2025-06-052,745.002,890.002,700.002,845.002,845.005,282
2025-06-042,745.002,745.002,685.002,725.002,725.003,006
2025-06-022,715.002,715.002,715.002,715.002,715.008
2025-05-302,700.002,740.002,700.002,715.002,715.0038
2025-05-292,790.002,790.002,530.002,690.002,690.008,991
2025-05-282,730.002,800.002,700.002,795.002,795.001,766
2025-05-272,725.002,725.002,685.002,725.002,725.002,648
2025-05-262,725.002,730.002,680.002,720.002,720.002,489
2025-05-232,725.002,725.002,715.002,720.002,720.0037
2025-05-222,730.002,735.002,720.002,725.002,725.001,268
2025-05-212,795.002,795.002,680.002,735.002,735.001,535
2025-05-202,680.002,785.002,650.002,715.002,715.006,403
2025-05-192,715.002,800.002,680.002,680.002,680.001,142
2025-05-162,800.002,800.002,670.002,720.002,720.002,683
2025-05-152,800.002,800.002,630.002,725.002,725.002,738
2025-05-142,745.002,745.002,700.002,730.002,730.003,948
2025-05-132,760.002,800.002,705.002,755.002,755.004,696
2025-05-122,895.002,895.002,700.002,765.002,765.002,963
2025-05-092,900.002,900.002,750.002,825.002,825.00305
2025-05-082,875.002,875.002,805.002,840.002,840.00932
2025-05-072,895.002,895.002,800.002,865.002,865.002,289
2025-05-022,895.002,895.002,800.002,865.002,865.003,145
2025-04-302,895.002,895.002,840.002,865.002,865.006
2025-04-292,850.002,850.002,800.002,840.002,840.00643
2025-04-282,800.002,995.002,800.002,850.002,850.001,950
2025-04-252,825.002,825.002,775.002,800.002,800.001,056
2025-04-242,795.002,795.002,775.002,775.002,775.00376
2025-04-232,740.002,785.002,670.002,780.002,780.009,506
2025-04-222,795.002,795.002,690.002,740.002,740.003,917
← NewerPage 6 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.