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%WTI98.39▲ 1.28%
← 258790.KQ stock page

258790 historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-05-182,240.002,295.002,200.002,220.0011,100.0023,192
2022-05-172,235.002,285.002,210.002,250.0011,250.0017,116
2022-05-162,215.002,265.002,170.002,215.0011,075.0018,308
2022-05-132,220.002,280.002,160.002,215.0011,075.0022,791
2022-05-122,300.002,360.002,220.002,220.0011,100.0065,396
2022-05-112,425.002,450.002,355.002,380.0011,900.0028,654
2022-05-102,390.002,470.002,345.002,450.0012,250.0041,493
2022-05-062,420.002,520.002,375.002,480.0012,400.0041,632
2022-05-042,415.002,450.002,400.002,425.0012,125.0031,230
2022-05-032,360.002,410.002,360.002,410.0012,050.0019,173
2022-05-022,345.002,375.002,335.002,335.0011,675.0011,470
2022-04-292,325.002,385.002,325.002,335.0011,675.0014,538
2022-04-282,345.002,390.002,330.002,335.0011,675.0018,983
2022-04-272,375.002,400.002,340.002,355.0011,775.0021,470
2022-04-262,385.002,430.002,385.002,405.0012,025.0022,167
2022-04-252,450.002,450.002,380.002,395.0011,975.0024,701
2022-04-222,535.002,535.002,455.002,480.0012,400.0023,080
2022-04-212,525.002,555.002,510.002,535.0012,675.0018,578
2022-04-202,455.002,585.002,430.002,520.0012,600.00135,201
2022-04-192,385.002,435.002,380.002,430.0012,150.0020,693
2022-04-182,390.002,440.002,355.002,400.0012,000.0016,962
2022-04-152,430.002,435.002,385.002,410.0012,050.0018,454
2022-04-142,460.002,465.002,430.002,440.0012,200.0016,465
2022-04-132,390.002,445.002,390.002,435.0012,175.0021,371
2022-04-122,460.002,490.002,390.002,390.0011,950.0049,560
2022-04-112,510.002,555.002,475.002,510.0012,550.0027,741
2022-04-082,500.002,660.002,490.002,525.0012,625.0097,075
2022-04-072,575.002,575.002,500.002,510.0012,550.0025,986
2022-04-062,580.002,605.002,550.002,585.0012,925.0024,002
2022-04-052,595.002,625.002,570.002,620.0013,100.0053,375
2022-04-042,535.002,610.002,530.002,585.0012,925.0073,666
2022-04-012,510.002,590.002,485.002,520.0012,600.0030,112
2022-03-312,520.002,545.002,485.002,525.0012,625.0028,160
2022-03-302,525.002,530.002,475.002,485.0012,425.0022,028
2022-03-292,480.002,525.002,460.002,520.0012,600.0040,725
2022-03-282,560.002,560.002,455.002,490.0012,450.0043,188
2022-03-252,525.002,545.002,500.002,530.0012,650.0017,897
2022-03-242,595.002,595.002,505.002,505.0012,525.0025,052
2022-03-232,525.002,570.002,520.002,555.0012,775.0018,704
2022-03-222,475.002,555.002,475.002,535.0012,675.0032,025
2022-03-212,500.002,550.002,475.002,500.0012,500.0024,919
2022-03-182,475.002,500.002,455.002,500.0012,500.0026,152
2022-03-172,440.002,475.002,425.002,470.0012,350.0025,707
2022-03-162,380.002,410.002,355.002,410.0012,050.0023,860
2022-03-152,345.002,345.002,345.002,345.0011,725.000
2022-03-142,410.002,415.002,315.002,345.0011,725.0036,398
2022-03-112,435.002,435.002,355.002,410.0012,050.0029,599
2022-03-102,395.002,475.002,395.002,415.0012,075.0034,629
2022-03-082,415.002,475.002,415.002,425.0012,125.0017,415
2022-03-072,525.002,535.002,460.002,470.0012,350.0019,482
2022-03-042,540.002,550.002,485.002,540.0012,700.0024,619
2022-03-032,535.002,565.002,520.002,545.0012,725.0018,174
2022-03-022,515.002,550.002,495.002,535.0012,675.0021,779
2022-02-282,480.002,480.002,480.002,480.0012,400.000
2022-02-252,425.002,495.002,425.002,480.0012,400.0035,202
2022-02-242,520.002,530.002,405.002,410.0012,050.0046,133
2022-02-232,565.002,565.002,565.002,565.0012,825.000
2022-02-222,565.002,565.002,565.002,565.0012,825.000
2022-02-212,460.002,705.002,460.002,565.0012,825.00144,734
2022-02-182,385.002,515.002,350.002,515.0012,575.0043,760
← NewerPage 19 of 21 · 1,226 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.