Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← 227420.KQ stock page

227420 historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-05-123,845.003,845.003,200.003,445.003,445.003,886
2022-05-113,440.003,440.003,355.003,355.003,355.006
2022-05-103,770.003,770.003,200.003,350.003,350.001,830
2022-05-063,150.003,400.003,100.003,100.003,100.007,368
2022-05-043,860.003,860.003,120.003,145.003,145.008,347
2022-05-033,640.003,645.003,020.003,395.003,395.004,981
2022-05-023,500.003,500.003,000.003,285.003,285.001,604
2022-04-292,980.003,100.002,600.003,070.003,070.0011,734
2022-04-282,990.003,100.002,880.002,930.002,930.004,178
2022-04-273,000.003,080.002,850.002,945.002,945.005,766
2022-04-263,100.003,100.002,835.003,000.003,000.0010,415
2022-04-253,095.003,095.002,950.003,015.003,015.00492
2022-04-223,090.003,090.002,870.003,040.003,040.00328
2022-04-212,990.002,995.002,730.002,985.002,985.00192
2022-04-202,800.003,135.002,800.002,895.002,895.00350
2022-04-193,050.003,050.002,750.002,895.002,895.003,553
2022-04-183,275.003,280.002,785.003,000.003,000.008,824
2022-04-153,010.003,295.003,000.003,275.003,275.001,493
2022-04-143,300.003,300.003,110.003,290.003,290.001,977
2022-04-133,150.003,285.003,150.003,280.003,280.00103
2022-04-123,065.003,200.003,065.003,200.003,200.001,655
2022-04-113,345.003,345.002,865.003,095.003,095.002,261
2022-04-083,350.003,350.003,350.003,350.003,350.001
2022-04-073,300.003,300.003,300.003,300.003,300.001
2022-04-063,300.003,300.003,285.003,300.003,300.0031
2022-04-053,265.003,265.002,790.003,200.003,200.001,835
2022-04-042,910.003,350.002,910.003,145.003,145.005,096
2022-04-013,495.003,495.003,100.003,390.003,390.0022
2022-03-312,855.003,260.002,855.003,250.003,250.0013,153
2022-03-303,300.003,300.003,250.003,265.003,265.0034
2022-03-292,675.003,080.002,675.003,050.003,050.003,470
2022-03-283,390.003,390.002,775.003,095.003,095.002,328
2022-03-253,100.003,100.003,000.003,095.003,095.001,663
2022-03-243,395.003,400.002,850.002,850.002,850.005,587
2022-03-233,080.003,400.003,000.003,305.003,305.002,921
2022-03-223,335.003,345.003,000.003,080.003,080.002,494
2022-03-213,385.003,385.003,385.003,385.003,385.000
2022-03-183,055.003,470.003,050.003,385.003,385.001,149
2022-03-173,250.003,250.003,250.003,250.003,250.000
2022-03-163,250.003,250.003,250.003,250.003,250.000
2022-03-153,250.003,250.003,250.003,250.003,250.000
2022-03-143,435.003,435.002,930.003,250.003,250.001,782
2022-03-113,440.003,440.003,300.003,435.003,435.0050
2022-03-103,500.003,500.003,500.003,500.003,500.000
2022-03-083,055.003,560.003,055.003,500.003,500.00273
2022-03-073,590.003,590.003,035.003,565.003,565.00157
2022-03-043,490.003,495.003,490.003,490.003,490.004
2022-03-033,005.003,495.003,005.003,470.003,470.001,362
2022-03-023,495.003,495.003,000.003,485.003,485.00243
2022-02-283,245.003,245.003,245.003,245.003,245.000
2022-02-253,300.003,300.003,000.003,245.003,245.00199
2022-02-243,145.003,200.002,720.003,115.003,115.008,744
2022-02-233,390.003,390.003,390.003,390.003,390.000
2022-02-223,390.003,390.003,390.003,390.003,390.000
2022-02-213,500.003,500.003,220.003,390.003,390.001,389
2022-02-183,335.003,690.003,335.003,635.003,635.001,995
2022-02-174,025.004,025.003,505.003,725.003,725.00506
2022-02-163,590.003,875.003,235.003,535.003,535.001,201
2022-02-154,100.004,100.003,500.003,590.003,590.0013,678
2022-02-144,300.004,300.003,925.004,095.004,095.001,094
← NewerPage 19 of 21 · 1,219 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.