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%WTI99.37▲ 2.29%
← 254160.KQ stock page

254160 historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-07-272,290.002,295.002,010.002,295.002,295.008
2023-07-262,590.002,590.002,210.002,250.002,250.00747
2023-07-252,250.002,260.002,100.002,260.002,260.00496
2023-07-242,285.002,285.002,075.002,100.002,100.001,365
2023-07-212,095.002,280.002,045.002,045.002,045.0052
2023-07-202,290.002,290.002,095.002,095.002,095.0011
2023-07-192,190.002,190.002,190.002,190.002,190.000
2023-07-182,205.002,210.001,901.002,190.002,190.00172
2023-07-172,190.002,190.002,185.002,185.002,185.0035
2023-07-142,195.002,195.002,195.002,195.002,195.000
2023-07-132,195.002,195.002,195.002,195.002,195.000
2023-07-122,195.002,195.002,195.002,195.002,195.001
2023-07-112,245.002,245.002,210.002,210.002,210.008
2023-07-102,215.002,215.002,200.002,200.002,200.0027
2023-07-072,230.002,230.002,230.002,230.002,230.000
2023-07-062,485.002,485.001,900.002,230.002,230.00450
2023-07-051,937.002,235.001,917.002,235.002,235.00117
2023-07-042,495.002,495.002,245.002,250.002,250.00446
2023-07-032,240.002,240.002,235.002,235.002,235.003
2023-06-302,265.002,265.002,265.002,265.002,265.001
2023-06-292,290.002,290.002,235.002,235.002,235.002
2023-06-282,230.002,230.002,205.002,205.002,205.0029
2023-06-272,600.002,600.002,235.002,235.002,235.00477
2023-06-262,460.002,460.002,460.002,460.002,460.001
2023-06-232,315.002,315.002,150.002,310.002,310.00101
2023-06-222,195.002,195.002,040.002,150.002,150.0018
2023-06-212,630.002,630.002,300.002,300.002,300.00120
2023-06-202,325.002,325.002,000.002,295.002,295.001,089
2023-06-192,300.002,300.002,300.002,300.002,300.008
2023-06-162,215.002,300.002,150.002,300.002,300.00704
2023-06-152,450.002,450.002,020.002,250.002,250.00569
2023-06-142,550.002,560.002,200.002,315.002,315.002,207
2023-06-132,895.002,895.002,235.002,560.002,560.007
2023-06-122,700.002,700.002,250.002,590.002,590.005
2023-06-092,635.002,635.002,240.002,590.002,590.00234
2023-06-082,300.002,635.002,300.002,635.002,635.00101
2023-06-072,295.003,000.002,295.002,300.002,300.00637
2023-06-052,795.002,795.002,210.002,695.002,695.001,504
2023-06-022,600.002,600.002,600.002,600.002,600.001
2023-06-012,300.002,305.002,300.002,300.002,300.00526
2023-05-312,705.002,705.002,705.002,705.002,705.001
2023-05-302,325.002,740.002,325.002,365.002,365.00183
2023-05-262,875.002,875.002,150.002,730.002,730.002,516
2023-05-252,340.003,080.002,335.002,500.002,500.001,557
2023-05-242,205.002,890.002,160.002,745.002,745.001,515
2023-05-232,525.002,525.002,525.002,525.002,525.00160
2023-05-222,300.003,080.002,300.002,970.002,970.00686
2023-05-193,490.003,490.002,610.002,705.002,705.00209
2023-05-183,070.003,070.003,070.003,070.003,070.001
2023-05-173,230.003,230.003,230.003,230.003,230.000
2023-05-164,340.004,340.003,230.003,230.003,230.002
2023-05-153,800.003,800.003,800.003,800.003,800.001
2023-05-123,315.003,315.003,315.003,315.003,315.001
2023-05-113,395.003,395.003,395.003,395.003,395.000
2023-05-103,395.003,395.003,395.003,395.003,395.001
2023-05-093,745.003,745.003,745.003,745.003,745.000
2023-05-083,745.003,745.003,745.003,745.003,745.001
2023-05-042,500.003,270.002,500.003,270.003,270.002
2023-05-032,925.002,925.002,925.002,925.002,925.000
2023-05-022,925.002,925.002,925.002,925.002,925.001
← NewerPage 14 of 20 · 1,180 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2021-12-29250.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.