Pro Watchlist
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%WTI spot101.91▲ 1.04%
← 206950.KQ stock page

206950 historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-04-212,000.002,190.001,901.002,000.002,000.00602
2025-04-182,050.002,050.002,030.002,030.002,030.003,455
2025-04-171,903.002,150.001,880.002,150.002,150.00666
2025-04-162,505.002,505.002,195.002,195.002,195.006
2025-04-152,460.002,460.001,855.002,180.002,180.0024
2025-04-142,455.002,455.001,951.002,140.002,140.00154
2025-04-112,140.002,140.002,140.002,140.002,140.005
2025-04-102,530.002,530.001,870.002,145.002,145.00488
2025-04-092,800.002,800.002,200.002,200.002,200.002
2025-04-082,435.002,435.002,435.002,435.002,435.001
2025-04-072,490.002,490.002,490.002,490.002,490.000
2025-04-042,125.002,490.002,125.002,490.002,490.00135
2025-04-032,495.002,495.002,495.002,495.002,495.001
2025-04-022,175.002,175.002,175.002,175.002,175.0010
2025-04-012,200.002,200.002,200.002,200.002,200.001
2025-03-311,952.002,150.001,951.002,150.002,150.00111
2025-03-282,210.002,210.002,210.002,210.002,210.001
2025-03-271,990.001,990.001,902.001,930.001,930.00555
2025-03-261,999.001,999.001,902.001,902.001,902.00309
2025-03-251,950.001,950.001,930.001,930.001,930.00127
2025-03-241,989.001,989.001,989.001,989.001,989.006
2025-03-212,090.002,090.001,919.001,919.001,919.00246
2025-03-201,951.001,951.001,920.001,920.001,920.00239
2025-03-191,950.001,950.001,950.001,950.001,950.00200
2025-03-181,856.002,100.001,856.002,100.002,100.00502
2025-03-172,000.002,000.001,950.001,950.001,950.00215
2025-03-142,195.002,195.002,195.002,195.002,195.000
2025-03-132,195.002,195.002,195.002,195.002,195.005
2025-03-122,700.002,700.002,040.002,290.002,290.00778
2025-03-112,400.002,400.002,400.002,400.002,400.001
2025-03-102,100.002,100.002,100.002,100.002,100.001
2025-03-071,970.001,995.001,970.001,994.001,994.00205
2025-03-061,999.001,999.001,951.001,951.001,951.0058
2025-03-052,020.002,020.002,000.002,000.002,000.0037
2025-03-042,075.002,075.001,950.002,055.002,055.00206
2025-02-281,950.002,190.001,950.001,999.001,999.00102
2025-02-271,998.001,998.001,998.001,998.001,998.0056
2025-02-262,020.002,020.001,998.001,999.001,999.00128
2025-02-251,960.002,025.001,900.002,025.002,025.001,109
2025-02-241,951.002,085.001,951.002,085.002,085.0012
2025-02-212,090.002,090.002,090.002,090.002,090.005
2025-02-202,000.002,120.001,951.002,120.002,120.00206
2025-02-192,150.002,150.002,150.002,150.002,150.00633
2025-02-182,100.002,310.001,905.002,280.002,280.00212
2025-02-172,095.002,100.002,095.002,100.002,100.009
2025-02-142,100.002,100.002,100.002,100.002,100.007
2025-02-132,110.002,110.002,100.002,100.002,100.007
2025-02-122,325.002,325.002,295.002,295.002,295.0010
2025-02-112,345.002,345.002,345.002,345.002,345.0015
2025-02-102,475.002,475.002,250.002,250.002,250.0011
2025-02-072,200.002,200.002,165.002,165.002,165.005,396
2025-02-062,675.002,675.002,500.002,545.002,545.006
2025-02-052,335.002,335.002,335.002,335.002,335.005
2025-02-042,590.002,590.002,280.002,290.002,290.007
2025-02-032,590.002,590.002,395.002,395.002,395.006
2025-01-312,400.002,400.002,080.002,375.002,375.0057
2025-01-242,445.002,445.002,445.002,445.002,445.005
2025-01-232,020.002,380.002,020.002,380.002,380.00213
2025-01-222,015.002,380.002,015.002,350.002,350.001,109
2025-01-212,370.002,890.002,370.002,370.002,370.002,404
← NewerPage 7 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.