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%WTI99.94▲ 2.87%
← 206950.KQ stock page

206950 historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-07-222,290.002,335.002,200.002,335.002,335.001,003
2024-07-192,600.002,600.002,345.002,345.002,345.00802
2024-07-182,355.002,355.002,355.002,355.002,355.001
2024-07-172,395.002,395.002,070.002,070.002,070.00505
2024-07-162,100.002,100.002,100.002,100.002,100.0068
2024-07-152,390.002,390.002,250.002,250.002,250.002
2024-07-122,170.002,170.002,120.002,125.002,125.00301
2024-07-112,195.002,195.002,000.002,090.002,090.00743
2024-07-102,410.002,410.002,100.002,100.002,100.0012
2024-07-092,355.002,355.001,812.002,115.002,115.0014
2024-07-082,095.002,095.002,060.002,060.002,060.00830
2024-07-052,100.002,100.002,100.002,100.002,100.001
2024-07-042,285.002,285.002,100.002,200.002,200.00159
2024-07-032,330.002,330.002,005.002,290.002,290.00185
2024-07-022,375.002,375.002,060.002,060.002,060.002,937
2024-07-012,300.002,300.002,300.002,300.002,300.001
2024-06-282,295.002,295.002,295.002,295.002,295.000
2024-06-272,390.002,390.002,070.002,295.002,295.005
2024-06-262,345.002,345.002,050.002,120.002,120.00512
2024-06-252,375.002,375.002,160.002,160.002,160.001,022
2024-06-242,000.002,190.001,994.002,190.002,190.00701
2024-06-211,900.002,200.001,900.002,200.002,200.0025
2024-06-202,250.002,250.002,250.002,250.002,250.000
2024-06-192,030.002,250.002,030.002,250.002,250.009
2024-06-182,030.002,290.002,010.002,225.002,225.00848
2024-06-172,300.002,300.002,015.002,030.002,030.003,359
2024-06-142,250.002,250.002,010.002,070.002,070.001,314
2024-06-132,290.002,290.002,000.002,010.002,010.005,344
2024-06-122,500.002,500.002,150.002,290.002,290.006,088
2024-06-112,300.002,485.002,300.002,400.002,400.001,099
2024-06-102,400.002,400.002,400.002,400.002,400.001
2024-06-072,375.002,375.002,350.002,350.002,350.0030
2024-06-052,400.002,400.002,400.002,400.002,400.000
2024-06-042,335.002,400.002,335.002,400.002,400.0011
2024-06-032,310.002,390.002,130.002,335.002,335.001,745
2024-05-312,480.002,480.002,480.002,480.002,480.001
2024-05-302,445.002,445.002,445.002,445.002,445.001
2024-05-292,305.002,490.002,300.002,450.002,450.00130
2024-05-282,495.002,495.002,300.002,485.002,485.00125
2024-05-272,470.002,475.002,300.002,470.002,470.003,247
2024-05-242,500.002,500.002,315.002,480.002,480.0026
2024-05-232,360.002,490.002,300.002,445.002,445.00628
2024-05-222,260.002,450.002,260.002,445.002,445.003,014
2024-05-212,980.002,980.002,500.002,500.002,500.001,501
2024-05-202,600.002,600.002,600.002,600.002,600.00100
2024-05-172,600.002,600.002,600.002,600.002,600.00381
2024-05-162,520.002,570.002,520.002,570.002,570.00550
2024-05-142,570.002,570.002,570.002,570.002,570.001
2024-05-132,865.002,865.002,450.002,450.002,450.00677
2024-05-102,575.002,575.002,450.002,500.002,500.00741
2024-05-092,470.002,500.002,450.002,450.002,450.00380
2024-05-082,560.002,560.002,525.002,525.002,525.002
2024-05-072,680.002,680.002,410.002,570.002,570.00203
2024-05-032,700.002,700.002,700.002,700.002,700.000
2024-05-022,410.002,895.002,410.002,700.002,700.004
2024-04-302,750.002,750.002,750.002,750.002,750.000
2024-04-292,765.002,770.002,600.002,750.002,750.00464
2024-04-262,995.002,995.002,700.002,700.002,700.0042
2024-04-252,640.002,970.002,640.002,640.002,640.001,823
2024-04-242,520.003,105.002,520.003,105.003,105.00172
← NewerPage 10 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.