See inside every stock. Pro
WatchlistPro
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%WTI98.42▼ 3.31%
← 189350.KQ stock page

189350 historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-02-022,040.002,040.001,745.002,040.002,040.003
2023-02-012,050.002,050.002,050.002,050.002,050.000
2023-01-312,050.002,050.002,050.002,050.002,050.000
2023-01-302,050.002,050.002,050.002,050.002,050.000
2023-01-272,050.002,050.002,050.002,050.002,050.001
2023-01-262,070.002,070.002,070.002,070.002,070.000
2023-01-251,760.002,070.001,760.002,070.002,070.00151
2023-01-202,075.002,075.002,065.002,065.002,065.00181
2023-01-192,035.002,035.002,035.002,035.002,035.000
2023-01-182,040.002,040.002,000.002,035.002,035.003
2023-01-172,040.002,040.002,040.002,040.002,040.000
2023-01-162,045.002,045.001,750.002,040.002,040.0052
2023-01-132,085.002,085.002,085.002,085.002,085.000
2023-01-122,085.002,085.002,085.002,085.002,085.000
2023-01-112,085.002,085.002,085.002,085.002,085.001
2023-01-102,090.002,090.002,090.002,090.002,090.001
2023-01-092,045.002,045.002,045.002,045.002,045.000
2023-01-062,045.002,045.002,045.002,045.002,045.000
2023-01-052,045.002,045.002,045.002,045.002,045.001
2023-01-042,075.002,075.002,075.002,075.002,075.000
2023-01-032,075.002,075.002,075.002,075.002,075.000
2023-01-022,075.002,075.002,075.002,075.002,075.000
2022-12-292,075.002,075.002,075.002,075.002,075.001
2022-12-281,750.002,085.001,750.002,085.002,085.0051
2022-12-272,075.002,075.002,075.002,075.002,075.000
2022-12-262,075.002,075.002,075.002,075.002,075.000
2022-12-232,075.002,075.002,075.002,075.002,075.000
2022-12-222,075.002,075.002,075.002,075.002,075.00102
2022-12-212,125.002,125.002,125.002,125.002,125.000
2022-12-202,125.002,125.002,125.002,125.002,125.000
2022-12-192,125.002,125.002,125.002,125.002,125.000
2022-12-162,125.002,125.002,125.002,125.002,125.000
2022-12-152,125.002,125.002,125.002,125.002,125.001
2022-12-142,130.002,130.002,130.002,130.002,130.000
2022-12-132,130.002,130.002,130.002,130.002,130.000
2022-12-122,130.002,130.002,130.002,130.002,130.000
2022-12-092,130.002,130.002,130.002,130.002,130.000
2022-12-082,130.002,130.002,130.002,130.002,130.000
2022-12-072,130.002,130.002,130.002,130.002,130.000
2022-12-062,130.002,130.002,130.002,130.002,130.000
2022-12-052,130.002,130.002,130.002,130.002,130.000
2022-12-021,850.002,130.001,850.002,130.002,130.0017
2022-12-011,760.002,175.001,760.002,175.002,175.001,585
2022-11-302,065.002,065.002,065.002,065.002,065.001
2022-11-291,865.001,865.001,865.001,865.001,865.000
2022-11-281,865.001,865.001,865.001,865.001,865.000
2022-11-251,865.001,865.001,865.001,865.001,865.000
2022-11-241,865.001,865.001,865.001,865.001,865.000
2022-11-231,865.001,865.001,865.001,865.001,865.001
2022-11-222,190.002,190.002,190.002,190.002,190.001
2022-11-212,270.002,270.002,270.002,270.002,270.000
2022-11-182,270.002,270.002,270.002,270.002,270.001
2022-11-171,995.001,995.001,995.001,995.001,995.000
2022-11-161,995.001,995.001,995.001,995.001,995.001
2022-11-151,800.001,800.001,800.001,800.001,800.000
2022-11-141,800.001,800.001,800.001,800.001,800.000
2022-11-111,800.001,800.001,800.001,800.001,800.000
2022-11-101,800.001,800.001,800.001,800.001,800.000
2022-11-091,800.001,800.001,800.001,800.001,800.000
2022-11-081,800.001,800.001,800.001,800.001,800.000
← NewerPage 16 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.