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%WTI99.01▲ 1.91%
← 206950.KQ stock page

206950 historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-10-232,340.002,340.002,340.002,340.002,340.001
2024-10-222,335.002,335.002,335.002,335.002,335.001
2024-10-212,050.002,200.002,000.002,140.002,140.001,863
2024-10-182,050.002,325.002,050.002,325.002,325.00728
2024-10-172,340.002,340.002,050.002,325.002,325.004
2024-10-162,335.002,335.002,335.002,335.002,335.001
2024-10-152,245.002,245.002,115.002,240.002,240.00133
2024-10-142,340.002,340.002,340.002,340.002,340.001
2024-10-112,335.002,335.002,335.002,335.002,335.000
2024-10-102,335.002,335.002,335.002,335.002,335.001
2024-10-082,245.002,340.002,055.002,100.002,100.00964
2024-10-072,245.002,245.002,245.002,245.002,245.001
2024-10-042,340.002,340.002,340.002,340.002,340.000
2024-10-022,340.002,340.002,340.002,340.002,340.001
2024-09-302,340.002,340.002,050.002,315.002,315.00853
2024-09-272,190.002,310.002,190.002,305.002,305.00409
2024-09-262,735.002,735.002,100.002,575.002,575.00913
2024-09-252,595.002,595.002,385.002,385.002,385.0012
2024-09-242,285.002,285.002,285.002,285.002,285.000
2024-09-232,100.002,295.002,100.002,285.002,285.00156
2024-09-202,445.002,445.002,030.002,380.002,380.001,619
2024-09-192,100.002,385.002,100.002,385.002,385.00401
2024-09-132,690.002,690.002,050.002,390.002,390.00937
2024-09-122,345.002,345.002,345.002,345.002,345.001
2024-09-112,380.002,380.002,055.002,055.002,055.0087
2024-09-102,410.002,415.002,005.002,085.002,085.004,517
2024-09-092,000.002,490.002,000.002,100.002,100.00183
2024-09-062,290.002,290.002,170.002,170.002,170.002
2024-09-052,600.002,600.001,940.002,000.002,000.002,596
2024-09-041,995.002,690.001,995.002,275.002,275.00261
2024-09-032,345.002,345.002,345.002,345.002,345.001
2024-09-022,095.002,095.002,095.002,095.002,095.001
2024-08-302,200.002,200.002,095.002,095.002,095.002
2024-08-292,045.002,045.001,935.001,980.001,980.001,161
2024-08-282,200.002,200.001,751.001,910.001,910.002,737
2024-08-272,020.002,020.002,015.002,020.002,020.00521
2024-08-262,150.002,150.001,960.002,020.002,020.002,304
2024-08-232,300.002,300.002,040.002,040.002,040.00624
2024-08-222,195.002,195.002,000.002,070.002,070.001,479
2024-08-212,195.002,195.002,195.002,195.002,195.001
2024-08-202,205.002,205.002,195.002,195.002,195.002
2024-08-192,210.002,210.002,210.002,210.002,210.001
2024-08-162,300.002,300.002,100.002,210.002,210.002,667
2024-08-142,470.002,470.002,470.002,470.002,470.001
2024-08-132,300.002,300.001,881.002,150.002,150.003
2024-08-122,195.002,195.002,005.002,005.002,005.00519
2024-08-092,600.002,600.001,960.002,200.002,200.0059
2024-08-082,105.002,830.002,105.002,270.002,270.005,948
2024-08-072,745.002,745.002,050.002,475.002,475.00251
2024-08-062,400.002,400.002,400.002,400.002,400.001
2024-08-052,800.002,800.002,100.002,100.002,100.001,131
2024-08-022,795.002,795.002,380.002,465.002,465.0063
2024-08-012,125.002,795.002,125.002,795.002,795.0023
2024-07-312,500.002,500.002,500.002,500.002,500.001
2024-07-302,210.002,210.002,210.002,210.002,210.0048
2024-07-292,600.002,600.002,600.002,600.002,600.001
2024-07-262,430.002,430.002,075.002,300.002,300.001,254
2024-07-252,625.002,625.001,983.002,440.002,440.004
2024-07-242,565.002,565.001,960.002,295.002,295.004
2024-07-232,335.002,335.002,335.002,335.002,335.000
← NewerPage 9 of 21 · 1,217 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.