See inside every stock. Pro
WatchlistPro
S&P 5007,663▼ 1.21%Nasdaq26,009▼ 2.60%Dow Jones52,868▲ 0.02%Nasdaq 10028,959▼ 2.90%VIX19.03▲ 14.09%US Dollar101.62▼ 0.16%Gold spot4,093▼ 0.80%WTI103.29▲ 3.84%
← 199150.KQ stock page

199150 historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-10-233,395.003,395.003,285.003,285.003,285.004
2024-10-223,380.003,380.003,380.003,380.003,380.001
2024-10-213,200.003,295.003,000.003,295.003,295.00242
2024-10-183,395.003,395.003,000.003,200.003,200.00346
2024-10-173,395.003,395.003,110.003,365.003,365.00149
2024-10-163,375.003,375.003,105.003,295.003,295.00896
2024-10-153,400.003,400.003,105.003,390.003,390.00972
2024-10-143,400.003,700.003,005.003,400.003,400.001,513
2024-10-113,400.003,400.003,400.003,400.003,400.002
2024-10-103,500.003,600.003,200.003,550.003,550.00122
2024-10-083,500.003,600.003,250.003,380.003,380.001,013
2024-10-073,700.003,700.003,200.003,490.003,490.001,152
2024-10-043,700.003,700.003,400.003,495.003,495.0035
2024-10-024,300.004,300.003,400.003,690.003,690.00718
2024-09-304,000.004,000.003,500.003,995.003,995.001,032
2024-09-273,900.003,900.003,900.003,900.003,900.002
2024-09-263,900.003,900.003,900.003,900.003,900.0010
2024-09-253,850.003,850.003,850.003,850.003,850.001
2024-09-243,680.003,900.003,315.003,700.003,700.001,612
2024-09-233,600.003,695.003,600.003,685.003,685.0015
2024-09-203,600.003,600.003,600.003,600.003,600.001
2024-09-193,700.003,700.003,310.003,600.003,600.001,008
2024-09-133,700.003,700.003,690.003,690.003,690.002
2024-09-123,700.003,700.003,700.003,700.003,700.001
2024-09-113,695.003,695.003,695.003,695.003,695.002
2024-09-103,700.003,700.003,600.003,700.003,700.005
2024-09-093,500.003,500.003,500.003,500.003,500.0095
2024-09-063,750.003,750.003,750.003,750.003,750.001
2024-09-053,750.003,800.003,750.003,800.003,800.00486
2024-09-043,780.003,780.003,780.003,780.003,780.00501
2024-09-033,900.003,900.003,415.003,780.003,780.005,057
2024-09-023,800.003,900.003,800.003,900.003,900.00229
2024-08-303,800.003,800.003,800.003,800.003,800.001
2024-08-293,700.003,700.003,690.003,700.003,700.00911
2024-08-283,900.003,900.003,400.003,895.003,895.00867
2024-08-273,900.003,900.003,900.003,900.003,900.001
2024-08-263,900.003,900.003,900.003,900.003,900.002
2024-08-233,900.003,900.003,900.003,900.003,900.001
2024-08-223,500.003,810.003,485.003,810.003,810.002,379
2024-08-213,990.003,990.003,315.003,315.003,315.008,190
2024-08-203,895.003,895.003,895.003,895.003,895.001
2024-08-193,950.003,950.003,700.003,900.003,900.00726
2024-08-164,000.004,000.003,800.004,000.004,000.00146
2024-08-144,000.004,000.003,945.004,000.004,000.001,239
2024-08-134,000.004,000.003,850.003,995.003,995.00133
2024-08-124,000.004,000.004,000.004,000.004,000.001
2024-08-094,000.004,000.004,000.004,000.004,000.001
2024-08-083,900.003,990.003,900.003,990.003,990.0011
2024-08-073,850.003,850.003,850.003,850.003,850.001,255
2024-08-063,590.003,890.003,590.003,875.003,875.001,950
2024-08-053,700.003,990.003,500.003,590.003,590.001,233
2024-08-023,700.003,700.003,700.003,700.003,700.000
2024-08-013,600.003,700.003,600.003,700.003,700.00113
2024-07-313,900.003,900.003,360.003,595.003,595.002,680
2024-07-304,200.004,200.003,550.003,895.003,895.003,113
2024-07-294,300.004,300.004,000.004,100.004,100.001,101
2024-07-264,600.004,600.004,000.004,200.004,200.00352
2024-07-254,600.004,600.004,300.004,500.004,500.0022
2024-07-245,000.005,000.004,300.004,500.004,500.0075
2024-07-234,200.004,800.004,200.004,800.004,800.00201
← NewerPage 9 of 21 · 1,222 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.