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%WTI98.35▼ 3.38%
← 234070.KQ stock page

234070 historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-04-281,745.001,745.001,291.001,350.001,350.004,526
2023-04-272,050.002,050.001,518.001,518.001,518.003,178
2023-04-262,100.002,100.001,785.001,785.001,785.001,652
2023-04-252,300.002,300.001,955.002,100.002,100.001,815
2023-04-242,530.002,530.002,200.002,300.002,300.0052
2023-04-212,685.002,685.002,040.002,200.002,200.001,576
2023-04-202,505.002,505.002,125.002,395.002,395.002,219
2023-04-193,200.003,200.002,375.002,500.002,500.00901
2023-04-182,790.002,790.002,790.002,790.002,790.00116
2023-04-173,280.003,280.003,280.003,280.003,280.00100
2023-04-142,945.003,930.002,945.003,855.003,855.00103
2023-04-133,460.003,460.003,460.003,460.003,460.00100
2023-04-124,070.004,070.004,070.004,070.004,070.00100
2023-04-114,785.004,785.004,785.004,785.004,785.001
2023-04-104,285.004,285.004,285.004,285.004,285.001
2023-04-073,795.003,795.003,795.003,795.003,795.001
2023-04-063,340.003,340.003,340.003,340.003,340.001
2023-04-053,400.003,400.002,560.003,350.003,350.00412
2023-04-043,890.003,890.002,890.003,000.003,000.00668
2023-04-033,400.003,400.003,400.003,400.003,400.00824
2023-03-313,995.003,995.003,995.003,995.003,995.0011
2023-03-304,695.004,695.004,695.004,695.004,695.001
2023-03-294,230.004,230.004,230.004,230.004,230.004
2023-03-283,225.004,230.003,225.004,230.004,230.002
2023-03-273,790.003,790.003,790.003,790.003,790.001
2023-03-242,820.003,645.002,810.003,345.003,345.00732
2023-03-233,500.003,500.003,025.003,295.003,295.002,076
2023-03-224,700.004,700.003,555.003,555.003,555.00822
2023-03-213,900.004,195.003,875.004,180.004,180.00413
2023-03-204,550.004,550.004,550.004,550.004,550.001
2023-03-174,035.004,035.004,035.004,035.004,035.001
2023-03-165,100.005,100.003,850.004,745.004,745.0018
2023-03-154,510.004,510.004,510.004,510.004,510.002
2023-03-145,300.005,300.005,300.005,300.005,300.001
2023-03-134,640.004,640.004,640.004,640.004,640.001
2023-03-103,800.005,000.003,765.004,640.004,640.00167
2023-03-094,600.004,600.003,580.004,425.004,425.00112
2023-03-084,205.005,670.004,205.004,205.004,205.0092
2023-03-074,945.004,945.004,945.004,945.004,945.001
2023-03-064,495.004,495.003,480.004,410.004,410.0034
2023-03-034,085.004,085.003,485.004,085.004,085.0031
2023-03-024,080.004,680.003,470.004,095.004,095.00574
2023-02-285,250.005,250.004,080.004,080.004,080.005
2023-02-274,795.004,795.004,795.004,795.004,795.001
2023-02-244,185.004,185.004,185.004,185.004,185.001
2023-02-234,920.004,920.004,920.004,920.004,920.00204
2023-02-225,780.005,780.005,780.005,780.005,780.001
2023-02-215,040.005,040.005,040.005,040.005,040.001
2023-02-204,395.004,395.004,395.004,395.004,395.001
2023-02-174,495.004,495.004,495.004,495.004,495.000
2023-02-164,495.004,495.004,495.004,495.004,495.001
2023-02-153,995.003,995.003,995.003,995.003,995.001
2023-02-144,295.004,295.004,295.004,295.004,295.000
2023-02-134,295.004,295.004,295.004,295.004,295.000
2023-02-104,295.004,295.004,295.004,295.004,295.001
2023-02-093,300.003,760.003,300.003,760.003,760.00100
2023-02-084,420.004,420.004,420.004,420.004,420.000
2023-02-074,420.004,420.004,420.004,420.004,420.001
2023-02-063,860.003,860.003,860.003,860.003,860.001
2023-02-033,360.003,360.003,360.003,360.003,360.001
← NewerPage 15 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.