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 Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 232530.KQ stock page

232530 historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-11-072,645.002,675.002,270.002,270.002,270.0011,475
2022-11-042,800.002,800.002,600.002,645.002,645.00153
2022-11-032,700.002,700.002,570.002,695.002,695.001,202
2022-11-022,795.002,795.002,600.002,680.002,680.001,553
2022-11-012,700.002,750.002,285.002,700.002,700.0015,591
2022-10-312,770.002,770.002,550.002,685.002,685.0012,658
2022-10-282,900.002,900.002,605.002,755.002,755.004,802
2022-10-272,700.003,000.002,700.002,840.002,840.007,658
2022-10-262,895.002,895.002,720.002,750.002,750.00740
2022-10-252,990.002,990.002,700.002,890.002,890.0012,840
2022-10-242,900.002,900.002,700.002,895.002,895.001,766
2022-10-212,795.002,900.002,600.002,800.002,800.002,476
2022-10-202,700.002,800.002,680.002,695.002,695.003,214
2022-10-192,800.002,845.002,690.002,800.002,800.002,286
2022-10-182,795.002,795.002,665.002,790.002,790.001,434
2022-10-172,795.002,795.002,700.002,735.002,735.0056
2022-10-142,795.002,900.002,635.002,635.002,635.005,146
2022-10-132,750.002,780.002,635.002,635.002,635.00783
2022-10-122,800.002,895.002,785.002,785.002,785.0038
2022-10-112,800.002,900.002,650.002,790.002,790.0010,644
2022-10-073,000.003,000.002,745.002,800.002,800.00637
2022-10-062,700.003,000.002,700.003,000.003,000.002,616
2022-10-052,710.003,000.002,700.002,795.002,795.005,130
2022-10-042,900.002,900.002,705.002,850.002,850.001,764
2022-09-302,780.002,780.002,780.002,780.002,780.0020
2022-09-292,995.002,995.002,650.002,780.002,780.001,115
2022-09-282,945.003,000.002,355.002,690.002,690.0013,107
2022-09-272,775.002,895.002,700.002,770.002,770.00509
2022-09-262,785.002,785.002,505.002,775.002,775.001,005
2022-09-232,820.002,880.002,790.002,875.002,875.003,862
2022-09-222,800.002,950.002,800.002,950.002,950.00440
2022-09-212,980.002,980.002,975.002,975.002,975.00117
2022-09-202,865.002,985.002,865.002,980.002,980.00471
2022-09-192,995.003,000.002,950.002,950.002,950.00104
2022-09-162,985.002,985.002,855.002,985.002,985.00126
2022-09-152,995.002,995.002,960.002,985.002,985.00228
2022-09-143,070.003,080.002,800.002,985.002,985.00411
2022-09-133,085.003,085.002,860.002,985.002,985.001,994
2022-09-083,180.003,180.002,865.002,965.002,965.00678
2022-09-072,805.003,030.002,805.002,970.002,970.00119
2022-09-063,085.003,085.002,800.002,970.002,970.003,623
2022-09-052,835.003,045.002,835.002,990.002,990.001,227
2022-09-022,980.002,990.002,980.002,985.002,985.001,536
2022-09-013,095.003,095.002,900.002,980.002,980.001,252
2022-08-313,040.003,300.003,040.003,100.003,100.00409
2022-08-303,195.003,195.002,900.003,035.003,035.00619
2022-08-292,995.003,070.002,925.002,980.002,980.001,399
2022-08-263,070.003,070.002,875.002,990.002,990.001,066
2022-08-253,095.003,095.003,000.003,080.003,080.002,202
2022-08-243,290.003,290.003,000.003,095.003,095.004,332
2022-08-233,365.003,365.003,000.003,100.003,100.002,878
2022-08-223,450.003,455.003,100.003,370.003,370.004,079
2022-08-193,790.003,790.003,015.003,455.003,455.007,830
2022-08-183,900.003,900.003,005.003,520.003,520.006,046
2022-08-173,485.003,485.003,485.003,485.003,485.0019,575
2022-08-164,820.004,820.004,100.004,100.004,100.007,264
2022-08-124,485.004,990.004,485.004,820.004,820.006,744
2022-08-113,990.004,485.003,990.004,485.004,485.0010,659
2022-08-103,500.003,990.003,500.003,900.003,900.004,662
2022-08-093,180.003,505.003,175.003,500.003,500.004,670
← NewerPage 17 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.