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%
← 189350.KQ stock page

189350 historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-01-242,280.002,280.002,280.002,280.002,280.001
2024-01-232,000.002,000.002,000.002,000.002,000.000
2024-01-221,797.002,000.001,797.002,000.002,000.0019
2024-01-192,095.002,095.001,700.001,799.001,799.00120
2024-01-182,000.002,000.002,000.002,000.002,000.000
2024-01-171,740.002,000.001,740.002,000.002,000.006
2024-01-162,045.002,045.002,045.002,045.002,045.001
2024-01-152,095.002,095.002,095.002,095.002,095.000
2024-01-121,785.002,095.001,785.002,095.002,095.006
2024-01-112,200.002,200.002,100.002,100.002,100.0068
2024-01-102,200.002,200.002,200.002,200.002,200.0026
2024-01-092,075.002,370.002,075.002,370.002,370.007
2024-01-082,685.002,685.002,685.002,685.002,685.000
2024-01-052,685.002,685.002,685.002,685.002,685.000
2024-01-042,685.002,685.002,685.002,685.002,685.000
2024-01-032,685.002,685.002,685.002,685.002,685.001
2024-01-022,760.002,760.002,760.002,760.002,760.000
2023-12-282,760.002,760.002,760.002,760.002,760.001
2023-12-271,825.002,465.001,825.002,405.002,405.00256
2023-12-261,720.002,145.001,720.002,145.002,145.0042
2023-12-222,180.002,180.002,180.002,180.002,180.000
2023-12-212,180.002,180.002,180.002,180.002,180.000
2023-12-202,180.002,180.002,180.002,180.002,180.000
2023-12-191,700.002,180.001,700.002,180.002,180.004
2023-12-181,999.001,999.001,999.001,999.001,999.001
2023-12-152,235.002,235.002,235.002,235.002,235.000
2023-12-142,235.002,235.002,235.002,235.002,235.000
2023-12-131,700.002,235.001,700.002,235.002,235.00204
2023-12-121,700.001,999.001,700.001,999.001,999.00301
2023-12-111,795.001,999.001,795.001,999.001,999.003
2023-12-081,641.002,110.001,641.002,110.002,110.002
2023-12-071,930.001,930.001,930.001,930.001,930.000
2023-12-061,630.001,930.001,560.001,930.001,930.0053
2023-12-051,995.001,995.001,995.001,995.001,995.000
2023-12-041,995.001,995.001,995.001,995.001,995.001
2023-12-012,105.002,105.002,105.002,105.002,105.001
2023-11-301,946.001,946.001,946.001,946.001,946.001
2023-11-292,155.002,155.002,155.002,155.002,155.000
2023-11-282,155.002,155.002,155.002,155.002,155.000
2023-11-271,598.002,155.001,598.002,155.002,155.002
2023-11-241,640.001,879.001,640.001,879.001,879.002
2023-11-231,929.001,929.001,929.001,929.001,929.001
2023-11-221,700.001,900.001,446.001,720.001,720.00800
2023-11-211,496.001,720.001,496.001,701.001,701.00424
2023-11-201,720.001,759.001,719.001,759.001,759.0025
2023-11-171,699.001,766.001,699.001,750.001,750.005
2023-11-161,587.001,850.001,586.001,730.001,730.0058
2023-11-151,865.001,865.001,865.001,865.001,865.001
2023-11-142,190.002,190.001,624.002,190.002,190.00202
2023-11-132,245.002,245.002,245.002,245.002,245.000
2023-11-102,245.002,245.002,245.002,245.002,245.005
2023-11-091,959.001,959.001,959.001,959.001,959.001
2023-11-082,355.002,355.002,355.002,355.002,355.000
2023-11-072,355.002,355.002,355.002,355.002,355.000
2023-11-061,750.002,355.001,750.002,355.002,355.00981
2023-11-032,415.002,415.002,415.002,415.002,415.000
2023-11-022,415.002,415.002,415.002,415.002,415.001
2023-11-012,190.002,190.002,190.002,190.002,190.000
2023-10-312,190.002,190.002,190.002,190.002,190.000
2023-10-302,190.002,190.002,190.002,190.002,190.000
← NewerPage 12 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.