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%WTI98.81▲ 1.71%
← 234070.KQ stock page

234070 historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-02-023,960.003,960.003,960.003,960.003,960.000
2023-02-013,960.003,960.003,960.003,960.003,960.001
2023-01-313,255.003,445.003,255.003,445.003,445.00309
2023-01-304,500.004,500.004,500.004,500.004,500.000
2023-01-274,500.004,500.004,500.004,500.004,500.001
2023-01-264,070.004,070.004,070.004,070.004,070.001
2023-01-253,740.003,740.003,740.003,740.003,740.001
2023-01-203,255.003,255.003,255.003,255.003,255.0031
2023-01-194,500.004,500.003,825.003,825.003,825.002
2023-01-184,590.004,590.004,500.004,500.004,500.006
2023-01-173,995.003,995.003,995.003,995.003,995.001
2023-01-163,590.003,590.003,590.003,590.003,590.000
2023-01-133,590.003,590.003,590.003,590.003,590.000
2023-01-123,590.003,590.003,590.003,590.003,590.000
2023-01-113,590.003,590.003,590.003,590.003,590.000
2023-01-103,220.003,590.003,220.003,590.003,590.0032
2023-01-093,220.003,220.003,220.003,220.003,220.001
2023-01-063,795.003,795.002,805.003,785.003,785.0020
2023-01-053,300.003,300.003,300.003,300.003,300.001
2023-01-043,770.004,320.003,205.003,205.003,205.0010
2023-01-033,770.003,770.003,770.003,770.003,770.002
2023-01-023,305.004,435.003,305.004,435.004,435.00331
2022-12-294,565.004,565.004,565.004,565.004,565.000
2022-12-284,565.004,565.004,565.004,565.004,565.001
2022-12-273,990.003,990.003,990.003,990.003,990.000
2022-12-263,990.003,990.003,990.003,990.003,990.002
2022-12-233,990.003,990.003,990.003,990.003,990.002
2022-12-224,085.004,085.004,085.004,085.004,085.001
2022-12-213,700.003,700.003,700.003,700.003,700.001
2022-12-203,300.003,300.003,300.003,300.003,300.0025
2022-12-192,980.003,900.002,975.003,880.003,880.0039
2022-12-162,890.003,900.002,890.003,500.003,500.0055
2022-12-153,400.003,895.003,400.003,400.003,400.00140
2022-12-144,130.004,130.004,130.004,130.004,130.000
2022-12-134,130.004,130.004,130.004,130.004,130.000
2022-12-124,150.004,150.004,130.004,130.004,130.0055
2022-12-093,200.004,000.003,060.003,870.003,870.00869
2022-12-084,000.004,000.003,400.003,600.003,600.00463
2022-12-073,450.004,000.003,450.004,000.004,000.001,081
2022-12-064,590.004,590.004,010.004,010.004,010.0011
2022-12-054,715.004,715.004,715.004,715.004,715.001
2022-12-023,645.004,300.003,615.004,100.004,100.00715
2022-12-014,250.004,250.004,250.004,250.004,250.0094
2022-11-304,995.004,995.004,995.004,995.004,995.002
2022-11-294,420.005,200.004,420.004,420.004,420.001,299
2022-11-285,200.006,100.005,200.005,200.005,200.001,026
2022-11-254,580.006,170.004,580.006,110.006,110.00159
2022-11-245,380.005,380.004,590.005,380.005,380.0029
2022-11-234,600.005,390.004,600.005,390.005,390.002
2022-11-225,410.005,410.004,050.005,410.005,410.0013
2022-11-214,720.004,720.004,720.004,720.004,720.001
2022-11-184,880.005,610.004,150.004,150.004,150.00169
2022-11-174,250.004,880.004,250.004,880.004,880.002
2022-11-164,200.004,255.003,150.004,250.004,250.001,218
2022-11-153,485.003,700.003,485.003,700.003,700.00503
2022-11-144,420.004,420.004,420.004,420.004,420.000
2022-11-114,420.004,420.004,420.004,420.004,420.000
2022-11-104,420.004,420.004,420.004,420.004,420.002
2022-11-095,300.005,300.005,200.005,200.005,200.00181
2022-11-086,110.006,110.006,110.006,110.006,110.001
← NewerPage 16 of 21 · 1,217 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.