Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 191600.KQ stock page

191600 historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-10-2711,810.0011,810.0011,810.0011,810.0011,810.000
2023-10-2610,040.0011,810.0010,040.0011,810.0011,810.006
2023-10-2511,800.0011,800.0011,800.0011,800.0011,800.001
2023-10-2411,800.0011,800.0011,800.0011,800.0011,800.000
2023-10-2311,800.0011,800.0011,800.0011,800.0011,800.000
2023-10-2011,800.0011,800.0011,800.0011,800.0011,800.0011
2023-10-1911,800.0011,800.0011,800.0011,800.0011,800.001
2023-10-1811,690.0011,690.0011,690.0011,690.0011,690.001
2023-10-1711,100.0011,100.0011,100.0011,100.0011,100.000
2023-10-1610,120.0011,100.0010,120.0011,100.0011,100.002
2023-10-1311,890.0011,890.0011,890.0011,890.0011,890.000
2023-10-1211,890.0011,890.0011,890.0011,890.0011,890.000
2023-10-1111,890.0011,890.0011,890.0011,890.0011,890.001
2023-10-1011,500.0011,500.0011,500.0011,500.0011,500.000
2023-10-0611,500.0011,500.0011,500.0011,500.0011,500.000
2023-10-0511,500.0011,500.0011,500.0011,500.0011,500.000
2023-10-0411,500.0011,500.0011,500.0011,500.0011,500.000
2023-09-2711,500.0011,500.0011,500.0011,500.0011,500.000
2023-09-2611,500.0011,500.0011,500.0011,500.0011,500.000
2023-09-2511,500.0011,500.0011,500.0011,500.0011,500.0011
2023-09-2211,990.0011,990.0011,990.0011,990.0011,990.000
2023-09-2110,500.0011,990.0010,490.0011,990.0011,990.00103
2023-09-2010,530.0010,900.0010,530.0010,900.0010,900.0026
2023-09-1912,900.0012,900.0012,900.0012,900.0012,900.000
2023-09-1812,900.0012,900.0012,900.0012,900.0012,900.001
2023-09-1511,600.0011,600.0011,600.0011,600.0011,600.000
2023-09-1411,600.0011,600.0011,600.0011,600.0011,600.000
2023-09-1311,600.0011,600.0011,600.0011,600.0011,600.000
2023-09-1211,600.0011,600.0011,600.0011,600.0011,600.000
2023-09-1111,600.0011,600.0011,600.0011,600.0011,600.000
2023-09-0811,600.0011,600.0011,600.0011,600.0011,600.000
2023-09-0711,600.0011,600.0011,600.0011,600.0011,600.000
2023-09-0611,600.0011,600.0011,600.0011,600.0011,600.000
2023-09-0511,540.0011,600.0011,540.0011,600.0011,600.00173
2023-09-0411,540.0011,540.0011,540.0011,540.0011,540.000
2023-09-0111,000.0011,540.0011,000.0011,540.0011,540.002
2023-08-3111,490.0011,490.0011,490.0011,490.0011,490.000
2023-08-3011,490.0011,490.0011,490.0011,490.0011,490.000
2023-08-2911,490.0011,490.0011,490.0011,490.0011,490.001
2023-08-2811,490.0011,490.0011,490.0011,490.0011,490.002
2023-08-2511,200.0011,200.0011,200.0011,200.0011,200.001
2023-08-2410,410.0010,410.0010,410.0010,410.0010,410.001
2023-08-2311,530.0011,530.0011,530.0011,530.0011,530.000
2023-08-2211,530.0011,530.0011,530.0011,530.0011,530.000
2023-08-2111,530.0011,530.0011,530.0011,530.0011,530.002
2023-08-1813,090.0013,090.0010,900.0011,530.0011,530.009
2023-08-1711,500.0011,500.0011,400.0011,400.0011,400.00102
2023-08-1611,300.0011,500.0011,300.0011,300.0011,300.00582
2023-08-149,900.0011,100.009,900.0011,100.0011,100.00352
2023-08-1111,000.0011,000.0011,000.0011,000.0011,000.001
2023-08-1010,500.0010,500.0010,500.0010,500.0010,500.003
2023-08-0910,100.0011,000.0010,100.0011,000.0011,000.0091
2023-08-0810,900.0010,900.0010,900.0010,900.0010,900.000
2023-08-0710,900.0010,900.0010,900.0010,900.0010,900.006
2023-08-0410,000.0010,000.0010,000.0010,000.0010,000.00103
2023-08-0310,890.0010,890.0010,890.0010,890.0010,890.001
2023-08-0211,000.0011,000.0010,500.0010,500.0010,500.009
2023-08-0111,100.0011,100.0011,100.0011,100.0011,100.000
2023-07-3111,090.0011,100.0011,090.0011,100.0011,100.0016
2023-07-2811,090.0011,090.0011,090.0011,090.0011,090.000
← NewerPage 13 of 21 · 1,219 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.