Pro Watchlist
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI spot101.91▲ 1.04%
← 189350.KQ stock page

189350 historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-07-272,085.002,085.002,085.002,085.002,085.000
2023-07-262,145.002,145.001,621.002,085.002,085.00302
2023-07-252,095.002,095.001,581.001,899.001,899.001,167
2023-07-242,185.002,185.002,185.002,185.002,185.000
2023-07-212,190.002,190.001,662.002,185.002,185.009
2023-07-201,955.001,955.001,955.001,955.001,955.0025
2023-07-192,300.002,300.002,300.002,300.002,300.001
2023-07-182,100.002,100.002,100.002,100.002,100.000
2023-07-172,100.002,100.002,100.002,100.002,100.000
2023-07-142,100.002,100.002,100.002,100.002,100.000
2023-07-132,100.002,100.002,100.002,100.002,100.001
2023-07-122,205.002,205.002,205.002,205.002,205.000
2023-07-112,205.002,205.002,205.002,205.002,205.000
2023-07-102,205.002,205.002,205.002,205.002,205.000
2023-07-072,205.002,205.002,205.002,205.002,205.000
2023-07-062,205.002,205.002,205.002,205.002,205.000
2023-07-052,205.002,205.002,205.002,205.002,205.007
2023-07-042,200.002,200.002,200.002,200.002,200.001
2023-07-032,270.002,270.002,270.002,270.002,270.000
2023-06-302,270.002,270.002,270.002,270.002,270.000
2023-06-292,270.002,270.002,270.002,270.002,270.000
2023-06-282,270.002,270.002,270.002,270.002,270.001
2023-06-272,335.002,335.002,335.002,335.002,335.000
2023-06-262,335.002,335.002,335.002,335.002,335.001
2023-06-232,040.002,040.002,040.002,040.002,040.000
2023-06-221,513.002,040.001,513.002,040.002,040.00796
2023-06-211,550.001,550.001,550.001,550.001,550.000
2023-06-201,550.001,550.001,550.001,550.001,550.000
2023-06-191,550.001,550.001,550.001,550.001,550.001
2023-06-161,323.001,556.001,323.001,555.001,555.002,710
2023-06-152,100.002,100.001,556.001,556.001,556.00521
2023-06-142,150.002,150.002,150.002,150.002,150.000
2023-06-132,150.002,150.002,150.002,150.002,150.001
2023-06-121,880.001,880.001,880.001,880.001,880.002
2023-06-092,065.002,065.002,065.002,065.002,065.001
2023-06-081,800.001,800.001,800.001,800.001,800.000
2023-06-071,530.001,800.001,530.001,800.001,800.001,001
2023-06-052,385.002,385.001,770.001,800.001,800.00103
2023-06-022,435.002,435.002,435.002,435.002,435.000
2023-06-012,435.002,435.001,815.002,435.002,435.0022
2023-05-312,130.002,130.002,130.002,130.002,130.002
2023-05-302,505.002,505.002,505.002,505.002,505.001
2023-05-262,195.002,195.001,995.002,195.002,195.0012
2023-05-252,345.002,345.002,345.002,345.002,345.001
2023-05-242,440.002,440.002,440.002,440.002,440.000
2023-05-232,440.002,440.002,440.002,440.002,440.000
2023-05-222,440.002,440.002,440.002,440.002,440.001
2023-05-192,280.002,280.002,280.002,280.002,280.0081
2023-05-182,165.002,165.002,165.002,165.002,165.001
2023-05-172,180.002,180.001,899.001,899.001,899.005
2023-05-162,035.002,035.002,035.002,035.002,035.001
2023-05-152,390.002,390.002,390.002,390.002,390.001
2023-05-122,395.002,395.002,395.002,395.002,395.000
2023-05-112,395.002,395.002,395.002,395.002,395.001
2023-05-102,510.002,510.002,510.002,510.002,510.000
2023-05-092,510.002,510.002,510.002,510.002,510.001
2023-05-082,190.002,190.002,190.002,190.002,190.001
2023-05-042,080.002,080.001,855.002,050.002,050.0016
2023-05-032,180.002,180.002,180.002,180.002,180.0012
2023-05-022,560.002,560.002,560.002,560.002,560.001
← NewerPage 14 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.