Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.71▼ 0.27%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← 232530.KQ stock page

232530 historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-04-283,500.003,500.003,450.003,490.003,490.005,102
2023-04-273,630.003,630.003,485.003,485.003,485.0016,848
2023-04-263,640.003,640.003,520.003,630.003,630.0010,405
2023-04-253,745.003,745.003,560.003,635.003,635.0018,287
2023-04-243,790.003,800.003,600.003,680.003,680.0012,029
2023-04-213,355.003,750.003,355.003,690.003,690.008,791
2023-04-203,500.004,000.003,500.003,600.003,600.009,712
2023-04-193,500.003,500.003,200.003,500.003,500.008,340
2023-04-183,900.004,000.003,300.003,350.003,350.0022,156
2023-04-173,625.003,720.003,610.003,720.003,720.008,512
2023-04-143,500.003,630.003,300.003,500.003,500.006,424
2023-04-133,490.003,495.003,200.003,345.003,345.003,871
2023-04-123,395.003,645.003,000.003,305.003,305.005,744
2023-04-113,200.003,395.003,200.003,395.003,395.0010,700
2023-04-103,200.003,330.003,000.003,190.003,190.008,292
2023-04-073,395.003,395.003,200.003,220.003,220.006,508
2023-04-063,270.003,400.003,200.003,295.003,295.009,363
2023-04-053,280.003,290.003,100.003,270.003,270.002,779
2023-04-043,300.003,530.003,100.003,175.003,175.0028,551
2023-04-032,700.003,070.002,700.003,070.003,070.0024,488
2023-03-312,735.002,735.002,515.002,670.002,670.003,080
2023-03-302,745.002,800.002,620.002,750.002,750.004,346
2023-03-292,790.002,860.002,515.002,745.002,745.006,341
2023-03-282,800.002,800.002,330.002,705.002,705.005,308
2023-03-272,985.002,985.002,695.002,715.002,715.007,295
2023-03-242,985.002,985.002,820.002,840.002,840.001,840
2023-03-232,990.002,990.002,800.002,930.002,930.007,737
2023-03-222,990.002,990.002,820.002,875.002,875.003,695
2023-03-212,985.002,985.002,825.002,895.002,895.001,719
2023-03-202,990.002,990.002,805.002,935.002,935.003,555
2023-03-172,900.002,985.002,800.002,810.002,810.005,901
2023-03-163,110.003,110.002,645.002,990.002,990.0010,370
2023-03-153,090.003,145.003,005.003,110.003,110.003,417
2023-03-143,140.003,140.002,925.003,085.003,085.001,783
2023-03-133,160.003,160.002,915.003,095.003,095.006,786
2023-03-103,200.003,220.002,970.003,160.003,160.001,216
2023-03-093,200.003,225.003,005.003,125.003,125.007,113
2023-03-082,800.003,285.002,800.003,125.003,125.0037,788
2023-03-072,560.002,890.002,550.002,860.002,860.0019,734
2023-03-062,580.002,595.002,465.002,560.002,560.004,111
2023-03-032,585.002,585.002,455.002,580.002,580.002,199
2023-03-022,600.002,900.002,500.002,585.002,585.003,514
2023-02-282,620.002,620.002,420.002,565.002,565.0016,823
2023-02-272,500.002,825.002,500.002,620.002,620.005,461
2023-02-242,400.002,500.002,300.002,460.002,460.004,880
2023-02-232,600.002,700.002,215.002,300.002,300.004,743
2023-02-222,500.002,600.002,500.002,600.002,600.0012
2023-02-212,350.002,500.002,305.002,500.002,500.00945
2023-02-202,300.002,330.002,300.002,330.002,330.001,646
2023-02-172,190.002,300.002,040.002,300.002,300.009,308
2023-02-162,195.002,195.002,055.002,055.002,055.002,007
2023-02-152,200.002,200.002,020.002,065.002,065.00731
2023-02-142,000.002,050.002,000.002,045.002,045.002,503
2023-02-132,300.002,300.002,055.002,130.002,130.009,640
2023-02-102,060.002,290.002,045.002,250.002,250.001,634
2023-02-092,195.002,195.002,000.002,075.002,075.0011,299
2023-02-082,100.002,100.002,050.002,085.002,085.00893
2023-02-072,190.002,190.002,010.002,100.002,100.0012,806
2023-02-062,295.002,400.002,000.002,130.002,130.008,253
2023-02-032,300.002,300.002,290.002,290.002,290.0040
← NewerPage 15 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.