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
2022-08-082,930.003,100.002,930.003,050.003,050.001,584
2022-08-052,600.002,980.002,600.002,930.002,930.001,255
2022-08-043,070.003,070.002,600.002,600.002,600.00612
2022-08-032,690.002,690.002,500.002,670.002,670.00162
2022-08-022,680.002,680.002,500.002,650.002,650.00191
2022-08-012,395.002,465.002,260.002,440.002,440.001,396
2022-07-292,100.002,390.002,100.002,150.002,150.003,900
2022-07-282,395.002,595.002,395.002,400.002,400.00847
2022-07-272,275.002,400.002,275.002,395.002,395.003,008
2022-07-262,295.002,300.002,000.002,275.002,275.002,881
2022-07-252,300.002,300.002,200.002,300.002,300.00155
2022-07-222,210.002,300.001,900.002,300.002,300.00287
2022-07-212,300.002,300.002,210.002,210.002,210.00302
2022-07-202,280.002,300.002,205.002,205.002,205.0031
2022-07-192,135.002,300.002,135.002,280.002,280.005,922
2022-07-182,160.002,250.002,100.002,135.002,135.001,118
2022-07-152,500.002,500.002,035.002,265.002,265.0014,820
2022-07-142,505.002,570.002,210.002,390.002,390.001,541
2022-07-132,600.002,750.002,500.002,560.002,560.006,446
2022-07-122,900.002,900.002,500.002,600.002,600.001,712
2022-07-113,050.003,050.002,940.002,940.002,940.00461
2022-07-083,000.003,100.003,000.003,050.003,050.00602
2022-07-073,000.003,000.002,950.002,950.002,950.00202
2022-07-062,900.003,000.002,900.003,000.003,000.00257
2022-07-052,800.002,900.002,800.002,900.002,900.00745
2022-07-042,800.002,800.002,800.002,800.002,800.0010
2022-07-012,800.002,800.002,800.002,800.002,800.0010
2022-06-302,850.002,850.002,800.002,800.002,800.00104
2022-06-292,800.002,800.002,750.002,800.002,800.0043
2022-06-282,750.002,750.002,655.002,750.002,750.0078
2022-06-272,800.002,800.002,600.002,795.002,795.00167
2022-06-243,000.003,000.002,700.002,700.002,700.00177
2022-06-232,815.002,815.002,815.002,815.002,815.00227
2022-06-222,850.002,850.002,810.002,815.002,815.00325
2022-06-212,900.002,900.002,850.002,850.002,850.001,230
2022-06-203,000.003,000.002,700.002,700.002,700.00162
2022-06-173,000.003,000.003,000.003,000.003,000.001
2022-06-162,990.002,990.002,850.002,850.002,850.005,593
2022-06-152,900.002,900.002,750.002,900.002,900.0034
2022-06-142,950.002,950.002,750.002,900.002,900.0046
2022-06-133,200.003,200.002,800.002,800.002,800.001,019
2022-06-102,990.003,050.002,990.003,000.003,000.003,573
2022-06-092,800.003,390.002,800.003,100.003,100.001,499
2022-06-083,350.003,350.002,890.002,950.002,950.001,238
2022-06-073,000.003,000.002,900.002,915.002,915.002,886
2022-06-032,800.002,900.002,800.002,900.002,900.00112
2022-06-022,900.003,000.002,800.002,800.002,800.00535
2022-05-312,725.002,800.002,700.002,800.002,800.002,261
2022-05-302,700.002,750.002,700.002,725.002,725.001,227
2022-05-272,400.003,050.002,400.002,790.002,790.007,440
2022-05-262,658.452,765.802,542.622,655.622,655.626,089
2022-05-252,655.622,768.632,655.622,768.632,768.635,111
2022-05-242,373.112,768.632,373.112,768.632,768.635,944
2022-05-232,666.922,816.652,344.862,488.942,488.941,008
2022-05-202,712.122,825.132,666.922,666.922,666.922,654
2022-05-192,825.132,825.132,601.942,601.942,601.94141
2022-05-182,825.132,825.132,825.132,825.132,825.131,644
2022-05-172,825.132,825.132,683.872,825.132,825.137
2022-05-162,768.632,825.132,655.622,689.522,689.52987
2022-05-132,655.622,737.552,649.972,706.472,706.471,628
← NewerPage 18 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.