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%
← 169670.KQ stock page

169670 historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-07-153,900.003,900.003,600.003,770.003,770.001,190
2026-07-143,900.004,000.003,650.003,775.003,775.003,217
2026-07-134,000.004,000.003,700.003,900.003,900.00642
2026-07-104,500.004,500.003,830.004,090.004,090.002,042
2026-07-093,820.004,500.003,785.004,500.004,500.002,625
2026-07-084,470.004,470.004,450.004,450.004,450.003
2026-07-074,100.004,100.003,900.003,900.003,900.003,200
2026-07-063,560.004,060.003,500.003,985.003,985.009,266
2026-07-033,600.003,600.003,300.003,555.003,555.004,215
2026-07-023,200.003,590.003,000.003,490.003,490.002,977
2026-07-013,495.003,600.002,975.003,300.003,300.0029,481
2026-06-303,100.003,500.002,660.003,495.003,495.003,364
2026-06-292,880.003,395.002,880.003,120.003,120.0031,497
2026-06-263,710.003,710.003,385.003,385.003,385.004,650
2026-06-254,700.004,700.003,785.003,980.003,980.006,077
2026-06-244,400.004,900.004,400.004,450.004,450.00404
2026-06-234,800.005,070.004,320.004,320.004,320.001,589
2026-06-225,650.005,960.005,080.005,080.005,080.00917
2026-06-195,990.005,990.005,100.005,970.005,970.00259
2026-06-185,990.005,990.005,990.005,990.005,990.0010
2026-06-176,100.006,100.006,100.006,100.006,100.001
2026-06-165,990.005,990.005,990.005,990.005,990.001
2026-06-155,800.006,000.005,800.005,990.005,990.0066
2026-06-125,790.005,800.005,790.005,800.005,800.0029
2026-06-116,490.006,490.006,490.006,490.006,490.000
2026-06-106,600.006,600.006,490.006,490.006,490.003
2026-06-095,750.005,780.005,750.005,780.005,780.00194
2026-06-085,800.005,800.005,210.005,780.005,780.00286
2026-06-055,790.005,790.005,780.005,780.005,780.004
2026-06-046,580.006,580.005,610.005,680.005,680.005,725
2026-06-026,980.006,990.006,400.006,600.006,600.0075
2026-06-016,790.006,990.006,790.006,990.006,990.0024
2026-05-297,140.007,150.006,600.007,080.007,080.00687
2026-05-286,990.007,190.006,990.007,150.007,150.00342
2026-05-276,980.007,180.006,800.007,000.007,000.00249
2026-05-266,800.007,090.006,800.007,080.007,080.00263
2026-05-226,800.007,000.006,500.006,500.006,500.00643
2026-05-217,000.007,000.006,500.006,500.006,500.001,631
2026-05-206,900.006,930.006,830.006,930.006,930.00310
2026-05-196,990.006,990.006,800.006,970.006,970.001,575
2026-05-187,190.007,200.006,360.006,950.006,950.00357
2026-05-157,400.007,460.006,280.007,300.007,300.001,827
2026-05-146,980.007,440.006,570.007,370.007,370.0013,839
2026-05-135,800.006,470.005,800.006,470.006,470.0065,024
2026-05-124,800.005,630.004,800.005,630.005,630.007,510
2026-05-115,000.005,000.004,700.004,900.004,900.00269
2026-05-084,600.004,900.004,600.004,895.004,895.00113
2026-05-074,100.004,685.004,100.004,685.004,685.00180
2026-05-063,900.004,300.003,900.004,100.004,100.00418
2026-05-043,900.004,100.003,800.003,985.003,985.00330
2026-04-304,100.004,200.004,000.004,100.004,100.00113
2026-04-294,100.004,100.004,100.004,100.004,100.001
2026-04-284,200.004,200.003,900.004,100.004,100.00765
2026-04-274,060.004,085.004,060.004,070.004,070.00402
2026-04-244,400.004,400.003,615.004,085.004,085.002,572
2026-04-234,190.004,190.004,190.004,190.004,190.000
2026-04-224,190.004,190.004,190.004,190.004,190.002
2026-04-213,900.004,200.003,900.003,900.003,900.00602
2026-04-203,750.003,900.003,605.003,900.003,900.00705
2026-04-173,700.003,750.003,570.003,750.003,750.001,115
← NewerPage 2 of 20 · 1,153 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.