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
2025-01-202,355.002,785.002,355.002,785.002,785.003
2025-01-172,195.002,845.002,195.002,770.002,770.00935
2025-01-162,295.002,680.002,295.002,580.002,580.0015
2025-01-152,700.002,700.002,700.002,700.002,700.0010
2025-01-142,700.002,700.002,700.002,700.002,700.001
2025-01-132,140.002,515.002,140.002,515.002,515.00110
2025-01-102,515.002,515.002,515.002,515.002,515.001
2025-01-092,200.002,200.002,200.002,200.002,200.007
2025-01-082,225.002,225.002,225.002,225.002,225.0031
2025-01-072,615.002,615.002,615.002,615.002,615.0011
2025-01-062,675.002,675.002,675.002,675.002,675.000
2025-01-032,675.002,675.002,675.002,675.002,675.001
2025-01-022,800.002,800.002,800.002,800.002,800.000
2024-12-302,900.002,900.002,800.002,800.002,800.0036
2024-12-272,730.002,730.002,730.002,730.002,730.001
2024-12-262,000.002,380.002,000.002,380.002,380.004
2024-12-242,000.002,180.002,000.002,180.002,180.004
2024-12-231,900.001,904.001,900.001,904.001,904.0042
2024-12-202,000.002,000.001,660.001,660.001,660.0037
2024-12-192,000.002,095.001,900.001,900.001,900.00463
2024-12-182,000.002,000.002,000.002,000.002,000.005
2024-12-172,630.002,630.002,000.002,150.002,150.0010
2024-12-162,500.002,500.002,000.002,295.002,295.0012
2024-12-132,000.002,195.002,000.002,195.002,195.002
2024-12-122,200.002,200.001,916.001,916.001,916.00168
2024-12-112,390.002,390.002,000.002,000.002,000.0035
2024-12-102,395.002,395.002,000.002,090.002,090.006
2024-12-092,200.002,200.002,200.002,200.002,200.000
2024-12-062,000.002,200.002,000.002,200.002,200.004
2024-12-052,100.002,100.002,000.002,000.002,000.004
2024-12-042,050.002,050.002,050.002,050.002,050.000
2024-12-032,700.002,700.002,050.002,050.002,050.0013
2024-12-022,400.002,400.002,400.002,400.002,400.005
2024-11-292,530.002,530.001,888.002,200.002,200.0032
2024-11-282,200.002,200.001,890.002,200.002,200.008
2024-11-272,400.002,400.001,931.001,931.001,931.00101
2024-11-262,400.002,400.002,200.002,200.002,200.002
2024-11-251,900.002,180.001,900.002,100.002,100.00391
2024-11-221,898.001,898.001,810.001,898.001,898.00295
2024-11-212,000.002,000.002,000.002,000.002,000.001
2024-11-201,930.002,000.001,900.001,950.001,950.00313
2024-11-192,195.002,195.001,800.001,949.001,949.002,471
2024-11-182,200.002,200.002,000.002,000.002,000.00106
2024-11-152,300.002,300.001,955.001,998.001,998.00421
2024-11-142,300.002,300.002,300.002,300.002,300.002
2024-11-132,290.002,290.001,806.002,000.002,000.001,023
2024-11-121,820.002,400.001,820.002,000.002,000.001,020
2024-11-112,245.002,245.002,245.002,245.002,245.000
2024-11-082,245.002,245.002,245.002,245.002,245.001
2024-11-072,295.002,295.002,295.002,295.002,295.001
2024-11-062,295.002,295.001,998.001,998.001,998.00577
2024-11-052,290.002,290.002,000.002,000.002,000.00162
2024-11-041,997.001,999.001,996.001,998.001,998.00711
2024-11-012,100.002,100.002,100.002,100.002,100.001
2024-10-312,365.002,365.002,155.002,175.002,175.00503
2024-10-302,105.002,120.002,060.002,060.002,060.002,756
2024-10-292,380.002,380.002,010.002,120.002,120.0019
2024-10-282,000.002,185.002,000.002,185.002,185.0041
2024-10-252,115.002,115.002,000.002,000.002,000.00470
2024-10-242,050.002,150.002,050.002,115.002,115.009
← NewerPage 8 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.