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%WTI99.03▲ 1.94%
← 254160.KQ stock page

254160 historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-11-073,465.003,975.003,465.003,975.003,975.004
2022-11-044,075.004,305.003,465.003,465.003,465.0017
2022-11-033,550.004,075.003,550.004,075.004,075.002
2022-11-024,170.004,170.003,550.003,550.003,550.005
2022-11-014,175.004,175.004,175.004,175.004,175.002
2022-10-313,665.004,205.003,120.004,175.004,175.0023
2022-10-283,310.003,665.003,310.003,665.003,665.002
2022-10-272,895.003,310.002,895.003,310.003,310.003
2022-10-262,270.003,030.002,270.002,895.002,895.00103
2022-10-252,450.002,645.002,420.002,645.002,645.00503
2022-10-242,450.002,845.002,450.002,845.002,845.00301
2022-10-212,505.002,505.002,505.002,505.002,505.00400
2022-10-203,095.003,095.002,390.002,580.002,580.002,407
2022-10-192,300.002,805.002,300.002,805.002,805.00105
2022-10-182,485.002,795.002,250.002,445.002,445.001,950
2022-10-172,210.002,485.002,210.002,485.002,485.00566
2022-10-142,395.002,395.002,210.002,210.002,210.001,557
2022-10-132,655.002,655.002,400.002,400.002,400.002
2022-10-122,310.002,490.002,300.002,310.002,310.005,111
2022-10-112,595.002,595.002,500.002,500.002,500.005,054
2022-10-072,595.002,595.002,595.002,595.002,595.001,075
2022-10-063,585.003,585.003,585.003,585.003,585.000
2022-10-052,700.003,585.002,700.003,585.003,585.00291
2022-10-043,175.003,175.003,175.003,175.003,175.00300
2022-09-303,260.003,730.003,260.003,730.003,730.002
2022-09-293,835.004,385.003,260.003,260.003,260.004
2022-09-283,340.003,835.003,340.003,835.003,835.004
2022-09-273,385.003,385.003,340.003,340.003,340.003
2022-09-263,095.003,095.003,040.003,040.003,040.0014
2022-09-233,175.003,175.002,700.002,700.002,700.003
2022-09-223,355.003,850.002,855.002,855.002,855.001,065
2022-09-213,535.003,535.002,620.003,355.003,355.002,641
2022-09-203,080.003,080.003,080.003,080.003,080.00300
2022-09-193,620.003,620.003,620.003,620.003,620.002
2022-09-164,255.004,255.003,620.003,620.003,620.0023
2022-09-153,705.004,255.003,705.004,255.004,255.002
2022-09-143,705.003,705.003,705.003,705.003,705.001
2022-09-133,230.003,230.003,230.003,230.003,230.009
2022-09-082,895.003,795.002,895.003,795.003,795.00510
2022-09-072,895.003,405.002,895.003,405.003,405.00116
2022-09-062,960.002,975.002,960.002,975.002,975.00401
2022-09-053,295.003,295.002,735.003,070.003,070.003,288
2022-09-023,780.004,340.003,215.003,215.003,215.0016
2022-09-013,780.003,780.003,780.003,780.003,780.001
2022-08-313,005.003,650.002,855.003,295.003,295.0026
2022-08-303,295.003,295.003,295.003,295.003,295.002
2022-08-293,910.003,910.002,890.003,190.003,190.002,745
2022-08-263,500.003,500.003,400.003,400.003,400.00213
2022-08-254,000.004,000.004,000.004,000.004,000.003
2022-08-244,875.004,875.003,605.004,200.004,200.001,453
2022-08-234,245.004,245.004,200.004,240.004,240.003
2022-08-223,695.003,695.003,695.003,695.003,695.001
2022-08-192,800.003,400.002,800.003,340.003,340.003
2022-08-183,950.003,950.003,000.003,000.003,000.00725
2022-08-173,455.003,455.003,350.003,435.003,435.0049
2022-08-164,025.004,025.003,005.003,005.003,005.001,554
2022-08-124,475.004,475.003,500.003,500.003,500.00349
2022-08-114,370.004,370.003,275.003,895.003,895.001,684
2022-08-104,800.004,800.003,735.003,800.003,800.004,693
2022-08-095,850.005,850.004,390.004,390.004,390.00290
← NewerPage 17 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.