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%WTI99.31▲ 2.22%
← 254160.KQ stock page

254160 historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-04-282,680.002,680.002,680.002,680.002,680.000
2023-04-272,300.002,680.002,295.002,680.002,680.006
2023-04-262,325.002,705.002,325.002,700.002,700.006
2023-04-252,355.002,730.002,355.002,730.002,730.0011
2023-04-242,410.002,825.002,410.002,765.002,765.0060
2023-04-212,380.002,830.002,380.002,830.002,830.0055
2023-04-203,295.003,295.002,450.002,785.002,785.00502
2023-04-192,465.002,880.002,465.002,880.002,880.00106
2023-04-182,550.003,300.002,550.002,900.002,900.00203
2023-04-172,535.002,995.002,535.002,995.002,995.0019
2023-04-142,610.002,995.002,610.002,980.002,980.0022
2023-04-132,315.003,110.002,315.003,070.003,070.00495
2023-04-122,720.002,945.002,720.002,720.002,720.005
2023-04-112,460.003,195.002,460.003,195.003,195.002
2023-04-103,020.003,020.002,240.002,890.002,890.001,507
2023-04-073,545.003,545.002,630.002,630.002,630.0012
2023-04-063,565.003,565.002,800.003,090.003,090.0013
2023-04-053,110.003,110.003,110.003,110.003,110.001
2023-04-042,710.002,710.002,710.002,710.002,710.0068
2023-04-033,185.003,185.003,185.003,185.003,185.001
2023-03-312,775.002,775.002,775.002,775.002,775.003
2023-03-303,260.003,260.003,260.003,260.003,260.001
2023-03-293,355.003,855.002,855.003,835.003,835.005
2023-03-283,355.003,355.003,355.003,355.003,355.001
2023-03-273,300.003,300.002,550.002,930.002,930.0052
2023-03-243,425.003,425.002,995.002,995.002,995.003
2023-03-233,200.003,200.002,380.002,985.002,985.007
2023-03-223,220.003,220.002,385.002,795.002,795.0025
2023-03-212,805.002,805.002,805.002,805.002,805.0012
2023-03-202,885.003,890.002,885.003,300.003,300.00179
2023-03-173,390.003,390.003,390.003,390.003,390.001
2023-03-162,970.002,970.002,970.002,970.002,970.001
2023-03-153,090.003,090.002,300.002,585.002,585.0064
2023-03-142,860.002,860.002,230.002,705.002,705.003
2023-03-133,360.003,360.002,495.002,495.002,495.0063
2023-03-103,000.003,000.002,340.002,930.002,930.0034
2023-03-092,750.002,750.002,750.002,750.002,750.001
2023-03-083,650.003,650.002,710.002,710.002,710.0060
2023-03-073,185.003,185.003,185.003,185.003,185.001
2023-03-063,075.003,075.002,280.002,780.002,780.0013
2023-03-033,445.003,445.002,550.002,680.002,680.0085
2023-03-023,070.003,070.002,275.003,000.003,000.0012
2023-02-282,795.002,795.002,580.002,675.002,675.0059
2023-02-273,095.003,095.002,295.003,035.003,035.0072
2023-02-242,210.002,695.002,210.002,695.002,695.001,047
2023-02-232,770.002,770.002,355.002,595.002,595.0075
2023-02-222,785.002,785.002,110.002,770.002,770.0011
2023-02-212,765.002,765.002,115.002,435.002,435.00625
2023-02-202,105.002,410.002,105.002,410.002,410.002
2023-02-172,745.002,745.002,040.002,375.002,375.00157
2023-02-162,490.002,490.002,130.002,390.002,390.00710
2023-02-152,745.002,745.002,500.002,500.002,500.0031
2023-02-142,760.002,760.002,390.002,390.002,390.0026
2023-02-132,725.002,725.002,025.002,400.002,400.007
2023-02-102,340.002,370.002,340.002,370.002,370.00242
2023-02-092,395.002,395.002,380.002,380.002,380.0028
2023-02-082,420.002,420.002,350.002,400.002,400.0073
2023-02-072,430.002,430.002,165.002,425.002,425.006
2023-02-062,435.002,435.002,435.002,435.002,435.00112
2023-02-032,380.003,210.002,380.002,860.002,860.00804
← NewerPage 15 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.