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%WTI98.14▲ 1.02%
← 217320.KQ stock page

217320 historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-04-1614,000.0014,950.0014,000.0014,950.0014,950.00393
2026-04-1513,000.0013,800.0013,000.0013,000.0013,000.0067
2026-04-1413,000.0013,000.0012,000.0012,000.0012,000.0063
2026-04-1312,000.0012,000.0012,000.0012,000.0012,000.0053
2026-04-1016,000.0016,000.0012,750.0014,000.0014,000.00187
2026-04-0918,000.0018,700.0014,000.0015,000.0015,000.00153
2026-04-0821,950.0021,950.0016,250.0016,300.0016,300.0066
2026-04-0718,000.0019,110.0017,000.0019,110.0019,110.00265
2026-04-0616,620.0016,620.0016,620.0016,620.0016,620.000
2026-04-0316,620.0016,620.0016,620.0016,620.0016,620.00280
2026-04-0214,460.0014,460.0014,460.0014,460.0014,460.00131
2026-04-0112,400.0012,580.0012,400.0012,580.0012,580.0049
2026-03-3110,940.0010,940.0010,940.0010,940.0010,940.000
2026-03-3010,940.0010,940.0010,940.0010,940.0010,940.0074
2026-03-279,500.009,520.009,500.009,520.009,520.0031
2026-03-267,200.008,280.007,200.008,280.008,280.00164
2026-03-257,200.007,200.007,200.007,200.007,200.000
2026-03-246,900.007,200.006,900.007,200.007,200.003
2026-03-237,000.007,000.006,900.006,900.006,900.0015
2026-03-206,000.006,900.006,000.006,900.006,900.00173
2026-03-196,000.006,000.005,800.006,000.006,000.0033
2026-03-185,700.006,080.005,700.005,700.005,700.00110
2026-03-174,100.005,290.004,100.005,290.005,290.0089
2026-03-164,600.004,600.004,600.004,600.004,600.00227
2026-03-133,900.004,000.003,600.004,000.004,000.0015
2026-03-123,900.003,900.003,900.003,900.003,900.001
2026-03-113,600.003,800.003,600.003,800.003,800.0030
2026-03-103,600.003,600.003,600.003,600.003,600.001
2026-03-093,500.003,500.003,500.003,500.003,500.0010
2026-03-063,400.003,500.003,400.003,500.003,500.0011
2026-03-053,400.003,400.003,400.003,400.003,400.001
2026-03-043,300.003,300.003,300.003,300.003,300.000
2026-03-033,300.003,300.003,300.003,300.003,300.000
2026-02-273,300.003,300.003,300.003,300.003,300.0010
2026-02-263,300.003,300.003,300.003,300.003,300.000
2026-02-253,300.003,300.003,300.003,300.003,300.000
2026-02-243,300.003,300.003,300.003,300.003,300.000
2026-02-233,000.003,300.002,900.003,300.003,300.0039
2026-02-203,100.003,300.003,100.003,300.003,300.0031
2026-02-193,200.003,400.003,200.003,400.003,400.0047
2026-02-133,300.003,300.003,300.003,300.003,300.000
2026-02-123,300.003,300.003,000.003,300.003,300.0034
2026-02-113,565.003,565.003,300.003,300.003,300.0028
2026-02-103,000.003,100.002,700.003,100.003,100.0071
2026-02-093,600.003,915.002,900.002,900.002,900.00556
2026-02-063,405.003,405.003,405.003,405.003,405.000
2026-02-053,100.003,405.003,100.003,405.003,405.00124
2026-02-042,700.002,965.002,700.002,965.002,965.00121
2026-02-032,400.002,580.002,400.002,580.002,580.0079
2026-02-022,100.002,245.002,100.002,245.002,245.00168
2026-01-301,700.001,955.001,700.001,955.001,955.0061
2026-01-291,700.001,700.001,700.001,700.001,700.00130
2026-01-281,790.001,800.001,700.001,700.001,700.00311
2026-01-271,600.001,800.001,600.001,800.001,800.00125
2026-01-261,620.001,700.001,620.001,700.001,700.0020
2026-01-231,614.001,614.001,614.001,614.001,614.00363
2026-01-221,820.001,898.001,820.001,898.001,898.0035
2026-01-212,130.002,130.002,130.002,130.002,130.0030
2026-01-202,600.002,800.002,400.002,495.002,495.0033
2026-01-192,800.002,800.002,745.002,800.002,800.0022
← NewerPage 3 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.