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
2023-04-282,235.002,235.002,235.002,235.002,235.003
2023-04-272,625.002,625.002,625.002,625.002,625.001
2023-04-262,285.002,285.002,285.002,285.002,285.001
2023-04-252,685.002,685.002,685.002,685.002,685.001
2023-04-242,750.002,750.002,750.002,750.002,750.000
2023-04-212,750.002,750.002,750.002,750.002,750.001
2023-04-202,620.002,620.002,555.002,555.002,555.0020
2023-04-192,690.002,690.002,690.002,690.002,690.000
2023-04-182,690.002,690.002,690.002,690.002,690.001
2023-04-172,765.002,765.002,765.002,765.002,765.000
2023-04-142,765.002,765.002,765.002,765.002,765.001
2023-04-131,795.002,420.001,795.002,420.002,420.00161
2023-04-122,485.002,485.002,485.002,485.002,485.000
2023-04-112,485.002,485.002,485.002,485.002,485.000
2023-04-102,485.002,485.002,485.002,485.002,485.001
2023-04-072,170.002,170.002,170.002,170.002,170.001
2023-04-063,000.003,000.003,000.003,000.003,000.000
2023-04-053,000.003,000.003,000.003,000.003,000.001
2023-04-042,770.002,770.002,090.002,760.002,760.006
2023-04-031,825.002,455.001,825.002,455.002,455.005
2023-03-311,600.002,145.001,598.002,145.002,145.002,288
2023-03-301,880.001,900.001,880.001,880.001,880.001,792
2023-03-292,590.002,590.002,590.002,590.002,590.000
2023-03-282,370.002,745.002,070.002,590.002,590.004,136
2023-03-272,395.002,395.001,920.002,395.002,395.0011
2023-03-242,255.002,255.002,255.002,255.002,255.001
2023-03-232,485.002,485.002,485.002,485.002,485.000
2023-03-222,485.002,485.002,485.002,485.002,485.000
2023-03-212,485.002,485.002,485.002,485.002,485.0010
2023-03-202,925.002,925.002,925.002,925.002,925.000
2023-03-172,925.002,925.002,925.002,925.002,925.0020
2023-03-162,555.002,555.002,555.002,555.002,555.001
2023-03-152,230.002,230.002,230.002,230.002,230.0020
2023-03-142,625.002,625.002,625.002,625.002,625.000
2023-03-132,625.002,625.002,625.002,625.002,625.001
2023-03-102,295.002,295.002,295.002,295.002,295.000
2023-03-092,295.002,295.002,295.002,295.002,295.001
2023-03-081,998.001,998.001,998.001,998.001,998.000
2023-03-071,998.001,998.001,998.001,998.001,998.000
2023-03-061,998.001,998.001,998.001,998.001,998.000
2023-03-031,998.001,998.001,998.001,998.001,998.000
2023-03-021,998.001,998.001,998.001,998.001,998.001
2023-02-281,999.001,999.001,999.001,999.001,999.000
2023-02-271,999.001,999.001,999.001,999.001,999.000
2023-02-241,999.001,999.001,999.001,999.001,999.000
2023-02-231,999.001,999.001,999.001,999.001,999.000
2023-02-221,999.001,999.001,999.001,999.001,999.000
2023-02-211,999.001,999.001,999.001,999.001,999.000
2023-02-201,999.001,999.001,999.001,999.001,999.000
2023-02-171,999.001,999.001,999.001,999.001,999.001
2023-02-162,000.002,000.002,000.002,000.002,000.001
2023-02-152,035.002,035.002,035.002,035.002,035.001
2023-02-142,040.002,040.002,040.002,040.002,040.001
2023-02-132,000.002,000.002,000.002,000.002,000.000
2023-02-102,000.002,000.002,000.002,000.002,000.001
2023-02-092,035.002,035.001,735.002,035.002,035.0052
2023-02-082,040.002,040.002,040.002,040.002,040.001
2023-02-072,000.002,045.002,000.002,045.002,045.002
2023-02-062,045.002,045.002,045.002,045.002,045.000
2023-02-031,735.002,045.001,735.002,045.002,045.0051
← NewerPage 15 of 21 · 1,217 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.