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%WTI100.06▲ 3.00%
← 206950.KQ stock page

206950 historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-11-073,175.003,175.003,095.003,125.003,125.0032
2022-11-043,025.003,025.002,425.002,890.002,890.00230
2022-11-032,650.002,650.002,645.002,645.002,645.003
2022-11-022,670.003,200.002,670.002,670.002,670.005,282
2022-11-013,140.003,140.003,140.003,140.003,140.0096
2022-10-313,690.003,690.003,690.003,690.003,690.00152
2022-10-284,340.004,340.004,340.004,340.004,340.00240
2022-10-275,100.005,100.005,100.005,100.005,100.002
2022-10-266,370.006,370.005,990.005,990.005,990.002
2022-10-253,205.003,205.003,205.003,205.003,205.000
2022-10-243,205.003,205.003,205.003,205.003,205.000
2022-10-213,205.003,205.003,205.003,205.003,205.000
2022-10-203,205.003,205.003,205.003,205.003,205.000
2022-10-193,205.003,205.003,205.003,205.003,205.000
2022-10-183,205.003,205.003,205.003,205.003,205.000
2022-10-173,205.003,205.003,205.003,205.003,205.000
2022-10-143,205.003,205.003,205.003,205.003,205.000
2022-10-133,205.003,205.003,205.003,205.003,205.000
2022-10-123,205.003,205.003,205.003,205.003,205.000
2022-10-113,205.003,205.003,205.003,205.003,205.000
2022-10-073,205.003,205.003,205.003,205.003,205.000
2022-10-063,205.003,205.003,205.003,205.003,205.000
2022-10-053,205.003,205.003,205.003,205.003,205.000
2022-10-043,205.003,205.003,205.003,205.003,205.000
2022-09-303,205.003,205.003,205.003,205.003,205.000
2022-09-293,205.003,205.003,205.003,205.003,205.000
2022-09-283,205.003,205.003,205.003,205.003,205.000
2022-09-273,205.003,205.003,205.003,205.003,205.000
2022-09-263,205.003,205.003,205.003,205.003,205.000
2022-09-233,205.003,205.003,205.003,205.003,205.000
2022-09-223,205.003,205.003,205.003,205.003,205.000
2022-09-213,205.003,205.003,205.003,205.003,205.000
2022-09-203,205.003,205.003,205.003,205.003,205.000
2022-09-193,205.003,205.003,205.003,205.003,205.000
2022-09-163,205.003,205.003,205.003,205.003,205.000
2022-09-153,205.003,205.003,205.003,205.003,205.000
2022-09-143,205.003,205.003,205.003,205.003,205.000
2022-09-133,205.003,205.003,205.003,205.003,205.000
2022-09-083,205.003,205.003,205.003,205.003,205.001
2022-09-073,185.003,185.003,185.003,185.003,185.001
2022-09-063,195.003,195.003,090.003,135.003,135.001,980
2022-09-053,190.003,190.003,000.003,095.003,095.001,165
2022-09-023,195.003,195.003,195.003,195.003,195.001
2022-09-013,185.003,185.003,100.003,100.003,100.00744
2022-08-313,160.003,160.003,110.003,160.003,160.001,504
2022-08-303,310.003,310.003,310.003,310.003,310.001
2022-08-293,100.003,100.003,100.003,100.003,100.001,000
2022-08-263,110.003,120.003,010.003,120.003,120.00751
2022-08-253,315.003,315.003,005.003,225.003,225.00197
2022-08-243,315.003,315.003,120.003,280.003,280.00306
2022-08-233,050.003,265.003,050.003,265.003,265.002
2022-08-223,320.003,320.003,320.003,320.003,320.001
2022-08-193,305.003,305.003,100.003,195.003,195.001,354
2022-08-183,100.003,250.003,100.003,250.003,250.00105
2022-08-173,105.003,305.003,100.003,305.003,305.00710
2022-08-163,285.003,285.003,285.003,285.003,285.003
2022-08-123,180.003,310.003,180.003,310.003,310.001,691
2022-08-113,200.003,200.003,195.003,195.003,195.004
2022-08-103,315.003,315.003,100.003,200.003,200.0044
2022-08-093,280.003,280.003,035.003,260.003,260.0033
← NewerPage 17 of 21 · 1,216 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.