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%WTI99.31▲ 2.22%
← 189350.KQ stock page

189350 historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-08-081,895.002,235.001,895.002,235.002,235.00102
2022-08-052,225.002,225.002,225.002,225.002,225.001
2022-08-042,235.002,235.002,235.002,235.002,235.001
2022-08-032,240.002,240.002,240.002,240.002,240.001
2022-08-022,240.002,240.001,860.002,165.002,165.0050
2022-08-011,845.002,185.001,835.002,185.002,185.002,343
2022-07-292,235.002,235.002,235.002,235.002,235.000
2022-07-282,235.002,235.002,235.002,235.002,235.001
2022-07-272,150.002,150.002,150.002,150.002,150.001
2022-07-262,235.002,235.002,235.002,235.002,235.001
2022-07-252,245.002,245.002,245.002,245.002,245.000
2022-07-222,245.002,245.002,245.002,245.002,245.001
2022-07-212,145.002,145.002,145.002,145.002,145.001
2022-07-202,195.002,195.002,195.002,195.002,195.000
2022-07-192,245.002,245.001,760.002,195.002,195.00452
2022-07-181,790.002,045.001,790.002,045.002,045.00421
2022-07-152,190.002,190.002,190.002,190.002,190.000
2022-07-142,190.002,190.002,190.002,190.002,190.001
2022-07-131,905.001,905.001,905.001,905.001,905.002
2022-07-122,245.002,245.001,785.002,240.002,240.001,062
2022-07-112,245.002,245.002,245.002,245.002,245.000
2022-07-082,245.002,245.002,245.002,245.002,245.001
2022-07-071,980.002,220.001,980.002,220.002,220.00201
2022-07-062,270.002,270.002,270.002,270.002,270.000
2022-07-052,270.002,270.002,270.002,270.002,270.000
2022-07-042,270.002,270.002,270.002,270.002,270.000
2022-07-012,000.002,270.001,960.002,270.002,270.00503
2022-06-302,295.002,295.002,295.002,295.002,295.001
2022-06-292,000.002,000.002,000.002,000.002,000.001
2022-06-282,165.002,165.002,165.002,165.002,165.001
2022-06-272,170.002,170.002,170.002,170.002,170.001
2022-06-242,190.002,190.002,190.002,190.002,190.000
2022-06-232,190.002,190.002,190.002,190.002,190.001
2022-06-222,000.002,185.002,000.002,185.002,185.00162
2022-06-212,000.002,175.002,000.002,175.002,175.0051
2022-06-201,860.002,185.001,860.002,185.002,185.0051
2022-06-172,185.002,185.002,185.002,185.002,185.001
2022-06-162,185.002,185.001,790.002,165.002,165.001,782
2022-06-152,185.002,185.001,830.002,100.002,100.002,009
2022-06-142,185.002,185.001,815.002,100.002,100.007
2022-06-131,860.002,100.001,860.002,100.002,100.004
2022-06-102,185.002,185.001,850.002,175.002,175.001,003
2022-06-092,140.002,140.002,140.002,140.002,140.000
2022-06-081,865.002,145.001,865.002,140.002,140.004
2022-06-072,150.002,150.002,150.002,150.002,150.001
2022-06-032,130.002,130.002,000.002,120.002,120.004
2022-06-022,185.002,185.002,185.002,185.002,185.001
2022-05-311,845.002,190.001,845.002,190.002,190.00103
2022-05-301,995.001,995.001,995.001,995.001,995.001
2022-05-272,155.002,155.001,730.002,150.002,150.00321
2022-05-261,995.001,995.001,835.001,995.001,995.00503
2022-05-252,155.002,155.002,155.002,155.002,155.001
2022-05-242,140.002,140.001,700.001,900.001,900.001,051
2022-05-231,995.001,995.001,560.001,985.001,985.003
2022-05-202,150.002,150.001,760.001,760.001,760.00963
2022-05-192,075.002,075.001,620.002,070.002,070.003
2022-05-181,990.001,990.001,505.001,900.001,900.00238
2022-05-171,755.002,045.001,740.001,740.001,740.00388
2022-05-161,555.002,060.001,555.002,045.002,045.004
2022-05-131,795.002,205.001,795.001,795.001,795.00538
← NewerPage 18 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.