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%WTI99.84▲ 2.77%
← 189350.KQ stock page

189350 historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-02-112,040.002,040.002,000.002,000.002,000.002
2022-02-102,040.002,040.002,040.002,040.002,040.001
2022-02-092,115.002,115.002,115.002,115.002,115.000
2022-02-082,115.002,115.002,115.002,115.002,115.000
2022-02-072,115.002,115.002,115.002,115.002,115.000
2022-02-042,115.002,115.002,115.002,115.002,115.001
2022-02-032,395.002,395.002,000.002,000.002,000.00503
2022-01-282,245.002,245.002,245.002,245.002,245.000
2022-01-272,245.002,245.002,245.002,245.002,245.001
2022-01-262,345.002,345.002,345.002,345.002,345.000
2022-01-252,345.002,345.002,345.002,345.002,345.001
2022-01-242,250.002,250.002,250.002,250.002,250.001
2022-01-212,185.002,185.002,185.002,185.002,185.000
2022-01-202,185.002,185.002,185.002,185.002,185.000
2022-01-192,030.002,185.002,030.002,185.002,185.00621
2022-01-182,535.002,535.002,535.002,535.002,535.000
2022-01-172,120.002,535.002,120.002,535.002,535.00534
2022-01-142,565.002,565.002,565.002,565.002,565.000
2022-01-132,565.002,565.002,565.002,565.002,565.000
2022-01-122,565.002,565.002,565.002,565.002,565.001
2022-01-112,170.002,455.002,170.002,455.002,455.00101
2022-01-102,565.002,565.002,565.002,565.002,565.000
2022-01-072,565.002,565.002,565.002,565.002,565.000
2022-01-062,565.002,565.002,565.002,565.002,565.001
2022-01-052,495.002,495.002,495.002,495.002,495.004
2022-01-042,575.002,575.002,115.002,500.002,500.005
2021-12-302,575.002,575.002,575.002,575.002,575.000
2021-12-292,575.002,575.002,575.002,575.002,575.001
2021-12-282,555.002,555.002,555.002,555.002,555.001
2021-12-272,570.002,570.002,570.002,570.002,570.001
2021-12-242,525.002,525.002,525.002,525.002,525.000
2021-12-232,525.002,525.002,525.002,525.002,525.000
2021-12-222,525.002,525.002,525.002,525.002,525.001
2021-12-212,190.002,570.002,190.002,200.002,200.003
2021-12-202,575.002,575.002,575.002,575.002,575.001
2021-12-172,550.002,550.002,550.002,550.002,550.000
2021-12-162,555.002,560.002,550.002,550.002,550.00367
2021-12-152,550.002,550.002,550.002,550.002,550.000
2021-12-142,550.002,550.002,550.002,550.002,550.000
2021-12-132,550.002,550.002,550.002,550.002,550.000
2021-12-102,550.002,550.002,550.002,550.002,550.001
2021-12-092,450.002,450.002,450.002,450.002,450.001
2021-12-082,530.002,530.002,530.002,530.002,530.000
2021-12-072,175.002,530.002,175.002,530.002,530.009
2021-12-062,550.002,550.002,550.002,550.002,550.001
2021-12-032,555.002,555.002,555.002,555.002,555.000
2021-12-022,555.002,555.002,555.002,555.002,555.000
2021-12-012,555.002,555.002,555.002,555.002,555.000
2021-11-302,555.002,555.002,555.002,555.002,555.001
2021-11-292,520.002,520.002,520.002,520.002,520.000
2021-11-262,520.002,520.002,520.002,520.002,520.000
2021-11-252,520.002,520.002,520.002,520.002,520.000
2021-11-242,520.002,520.002,520.002,520.002,520.000
2021-11-232,520.002,520.002,520.002,520.002,520.003
2021-11-222,545.002,545.002,135.002,495.002,495.0022
2021-11-192,530.002,530.002,530.002,530.002,530.000
2021-11-182,530.002,530.002,530.002,530.002,530.001
2021-11-172,525.002,525.002,525.002,525.002,525.000
2021-11-162,525.002,525.002,525.002,525.002,525.001
2021-11-152,555.002,555.002,555.002,555.002,555.000
← NewerPage 20 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.