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%WTI98.59▲ 1.48%
← 189350.KQ stock page

189350 historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-11-071,800.001,800.001,800.001,800.001,800.001
2022-11-042,165.002,165.002,165.002,165.002,165.000
2022-11-032,165.002,165.002,165.002,165.002,165.001
2022-11-022,070.002,070.002,070.002,070.002,070.000
2022-11-012,070.002,070.002,070.002,070.002,070.001
2022-10-311,800.001,800.001,800.001,800.001,800.0015
2022-10-282,110.002,110.002,110.002,110.002,110.000
2022-10-272,110.002,110.002,110.002,110.002,110.001
2022-10-261,850.001,850.001,850.001,850.001,850.000
2022-10-252,145.002,145.001,850.001,850.001,850.002
2022-10-242,175.002,175.002,175.002,175.002,175.001
2022-10-212,145.002,145.002,145.002,145.002,145.000
2022-10-202,145.002,145.002,145.002,145.002,145.000
2022-10-192,145.002,145.002,145.002,145.002,145.000
2022-10-182,145.002,145.002,145.002,145.002,145.001
2022-10-171,995.001,995.001,995.001,995.001,995.001,601
2022-10-142,200.002,200.002,200.002,200.002,200.000
2022-10-132,200.002,200.002,200.002,200.002,200.000
2022-10-122,200.002,200.002,200.002,200.002,200.000
2022-10-112,200.002,200.002,200.002,200.002,200.000
2022-10-072,200.002,200.002,200.002,200.002,200.001
2022-10-062,205.002,205.002,205.002,205.002,205.000
2022-10-052,205.002,205.002,205.002,205.002,205.000
2022-10-042,205.002,205.002,205.002,205.002,205.000
2022-09-302,205.002,205.002,205.002,205.002,205.001
2022-09-291,985.001,985.001,985.001,985.001,985.00101
2022-09-281,790.002,035.001,760.001,760.001,760.0029
2022-09-272,070.002,070.002,070.002,070.002,070.001
2022-09-262,125.002,125.002,125.002,125.002,125.000
2022-09-232,125.002,125.002,125.002,125.002,125.000
2022-09-222,125.002,125.002,125.002,125.002,125.001
2022-09-211,900.001,900.001,900.001,900.001,900.000
2022-09-201,900.001,900.001,900.001,900.001,900.001
2022-09-192,000.002,000.002,000.002,000.002,000.001
2022-09-162,085.002,085.002,085.002,085.002,085.001
2022-09-151,600.001,850.001,600.001,850.001,850.001,002
2022-09-141,850.001,850.001,850.001,850.001,850.001
2022-09-131,850.001,850.001,850.001,850.001,850.001
2022-09-081,940.001,940.001,940.001,940.001,940.002
2022-09-072,285.002,285.001,730.002,280.002,280.00663
2022-09-062,375.002,375.002,375.002,375.002,375.000
2022-09-052,385.002,385.002,000.002,375.002,375.003
2022-09-022,105.002,105.002,105.002,105.002,105.002
2022-09-012,130.002,130.002,000.002,130.002,130.003
2022-08-312,135.002,135.002,135.002,135.002,135.001
2022-08-302,175.002,175.002,175.002,175.002,175.000
2022-08-292,175.002,175.002,175.002,175.002,175.001
2022-08-262,085.002,085.002,000.002,000.002,000.002
2022-08-251,820.002,100.001,820.002,100.002,100.0057
2022-08-242,145.002,145.002,140.002,140.002,140.003
2022-08-231,990.001,990.001,990.001,990.001,990.001
2022-08-222,000.002,165.002,000.002,165.002,165.002
2022-08-192,045.002,045.002,045.002,045.002,045.001
2022-08-181,790.001,790.001,790.001,790.001,790.001
2022-08-171,790.001,790.001,790.001,790.001,790.0029
2022-08-161,900.001,900.001,695.001,900.001,900.003
2022-08-122,000.002,000.001,600.001,975.001,975.00103
2022-08-111,860.001,860.001,860.001,860.001,860.0050
2022-08-102,220.002,220.002,220.002,220.002,220.000
2022-08-092,235.002,235.001,900.002,220.002,220.00201
← NewerPage 17 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.