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%WTI99.67▲ 2.59%
← 245450.KQ stock page

245450 historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-08-082,070.002,070.002,070.002,070.002,070.001
2022-08-052,075.002,075.002,075.002,075.002,075.000
2022-08-042,075.002,075.002,075.002,075.002,075.001
2022-08-031,780.002,085.001,780.002,085.002,085.002
2022-08-022,090.002,090.002,090.002,090.002,090.001
2022-08-012,080.002,080.002,080.002,080.002,080.001
2022-07-292,075.002,075.002,075.002,075.002,075.000
2022-07-282,345.002,345.002,075.002,075.002,075.002
2022-07-272,080.002,080.002,080.002,080.002,080.000
2022-07-262,080.002,080.002,080.002,080.002,080.000
2022-07-252,080.002,080.002,080.002,080.002,080.001
2022-07-222,095.002,095.002,095.002,095.002,095.000
2022-07-212,095.002,095.002,095.002,095.002,095.000
2022-07-202,095.002,095.002,095.002,095.002,095.000
2022-07-192,095.002,095.002,095.002,095.002,095.000
2022-07-182,095.002,095.002,095.002,095.002,095.000
2022-07-152,095.002,095.002,095.002,095.002,095.000
2022-07-142,095.002,095.002,095.002,095.002,095.000
2022-07-132,095.002,095.002,095.002,095.002,095.003
2022-07-122,080.002,080.002,080.002,080.002,080.001
2022-07-112,080.002,080.002,080.002,080.002,080.001
2022-07-082,095.002,095.002,080.002,080.002,080.002
2022-07-071,900.002,065.001,900.002,060.002,060.004
2022-07-062,085.002,085.002,085.002,085.002,085.000
2022-07-052,090.002,090.002,080.002,085.002,085.00151
2022-07-042,095.002,095.002,095.002,095.002,095.000
2022-07-012,095.002,095.002,095.002,095.002,095.000
2022-06-302,095.002,095.002,095.002,095.002,095.001
2022-06-292,095.002,095.002,095.002,095.002,095.001
2022-06-282,095.002,095.002,095.002,095.002,095.001
2022-06-272,095.002,095.002,095.002,095.002,095.001
2022-06-242,095.002,095.002,095.002,095.002,095.001
2022-06-232,095.002,095.002,095.002,095.002,095.00120
2022-06-222,095.002,095.002,095.002,095.002,095.000
2022-06-212,095.002,095.002,095.002,095.002,095.001
2022-06-202,095.002,095.002,095.002,095.002,095.000
2022-06-172,095.002,095.002,095.002,095.002,095.001
2022-06-162,095.002,095.002,095.002,095.002,095.001
2022-06-152,095.002,095.002,095.002,095.002,095.000
2022-06-142,095.002,095.002,095.002,095.002,095.001
2022-06-131,935.002,095.001,935.002,095.002,095.00551
2022-06-102,095.002,095.002,095.002,095.002,095.001
2022-06-092,095.002,095.001,940.002,095.002,095.00200
2022-06-082,405.002,405.001,845.002,100.002,100.00163
2022-06-072,095.002,100.002,095.002,100.002,100.00501
2022-06-031,995.002,095.001,995.002,095.002,095.001,002
2022-06-022,000.002,000.002,000.002,000.002,000.001
2022-05-311,995.002,000.001,995.001,995.001,995.00117
2022-05-302,280.002,280.001,960.001,995.001,995.0069
2022-05-271,995.001,995.001,995.001,995.001,995.001
2022-05-261,900.001,995.001,810.001,995.001,995.0078
2022-05-251,915.001,995.001,910.001,985.001,985.003,580
2022-05-242,240.002,240.002,240.002,240.002,240.001
2022-05-231,900.001,995.001,840.001,995.001,995.00511
2022-05-201,845.001,850.001,845.001,850.001,850.00496
2022-05-191,885.001,890.001,800.001,890.001,890.0016,315
2022-05-181,890.001,890.001,890.001,890.001,890.001
2022-05-171,900.001,900.001,900.001,900.001,900.001
2022-05-161,895.001,895.001,890.001,890.001,890.002
2022-05-131,880.001,880.001,845.001,845.001,845.002
← 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.