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
2025-04-212,800.002,800.002,745.002,745.002,745.001,490
2025-04-182,775.002,775.002,675.002,725.002,725.007,645
2025-04-172,900.002,900.002,740.002,750.002,750.0013,083
2025-04-162,785.002,980.002,775.002,890.002,890.001,371
2025-04-152,800.002,885.002,760.002,790.002,790.009,477
2025-04-142,980.002,980.002,750.002,795.002,795.0019,073
2025-04-112,900.002,900.002,800.002,860.002,860.002,698
2025-04-102,995.002,995.002,800.002,895.002,895.006,500
2025-04-092,985.002,985.002,815.002,860.002,860.006,192
2025-04-083,000.003,000.002,860.002,950.002,950.002,933
2025-04-073,170.003,170.002,900.002,980.002,980.006,390
2025-04-043,175.003,185.003,170.003,170.003,170.0058
2025-04-033,090.003,200.003,080.003,175.003,175.001,587
2025-04-023,050.003,100.002,915.003,045.003,045.005,156
2025-04-013,100.003,100.002,920.003,045.003,045.003,315
2025-03-313,190.003,190.002,800.003,065.003,065.0013,110
2025-03-283,295.003,295.003,000.003,095.003,095.007,971
2025-03-273,280.003,280.003,180.003,200.003,200.002,529
2025-03-263,295.003,295.002,915.003,145.003,145.0012,520
2025-03-253,285.003,285.003,100.003,200.003,200.001,137
2025-03-243,300.003,395.003,050.003,135.003,135.0011,963
2025-03-213,400.003,400.003,120.003,265.003,265.007,580
2025-03-203,490.003,500.003,060.003,360.003,360.0025,591
2025-03-193,690.003,690.003,225.003,475.003,475.0011,223
2025-03-183,785.003,785.003,420.003,475.003,475.008,588
2025-03-173,795.003,795.003,510.003,600.003,600.005,226
2025-03-143,745.003,750.003,635.003,665.003,665.001,270
2025-03-133,875.003,875.003,515.003,675.003,675.002,214
2025-03-123,755.003,975.003,650.003,690.003,690.009,357
2025-03-113,840.003,840.003,750.003,790.003,790.001,527
2025-03-103,980.004,090.003,705.003,840.003,840.005,897
2025-03-074,065.004,065.003,800.003,980.003,980.005,431
2025-03-064,055.004,055.003,920.003,975.003,975.003,214
2025-03-054,100.004,100.003,945.004,055.004,055.00775
2025-03-044,085.004,085.004,000.004,020.004,020.004,001
2025-02-284,140.004,140.003,875.003,875.003,875.003,518
2025-02-274,135.004,135.004,095.004,110.004,110.00804
2025-02-264,090.004,185.003,990.004,105.004,105.001,932
2025-02-254,190.004,190.003,910.004,090.004,090.001,138
2025-02-244,190.004,190.004,000.004,160.004,160.001,977
2025-02-214,180.004,190.004,100.004,160.004,160.002,107
2025-02-204,195.004,195.004,100.004,105.004,105.001,811
2025-02-194,095.004,140.004,000.004,125.004,125.002,151
2025-02-184,290.004,290.003,800.004,000.004,000.0018,084
2025-02-173,400.003,825.003,400.003,825.003,825.0016,786
2025-02-143,300.003,385.003,250.003,330.003,330.002,857
2025-02-133,100.003,295.003,100.003,250.003,250.002,106
2025-02-123,200.003,250.003,065.003,190.003,190.0028,000
2025-02-113,015.003,285.003,015.003,130.003,130.006,500
2025-02-103,285.003,285.003,060.003,090.003,090.009,169
2025-02-072,860.003,175.002,860.003,085.003,085.007,689
2025-02-062,995.002,995.002,870.002,950.002,950.008,531
2025-02-052,900.003,020.002,805.002,910.002,910.0013,988
2025-02-042,985.002,985.002,600.002,885.002,885.0013,603
2025-02-032,990.002,990.002,870.002,895.002,895.002,254
2025-01-312,995.002,995.002,880.002,965.002,965.003,515
2025-01-242,995.002,995.002,895.002,895.002,895.0016,785
2025-01-233,185.003,185.002,900.002,910.002,910.006,398
2025-01-223,100.003,100.002,925.002,970.002,970.005,913
2025-01-213,190.003,190.002,940.002,950.002,950.0013,046
← NewerPage 7 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.