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%WTI99.40▲ 2.32%
← 258790.KQ stock page

258790 historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-02-172,435.002,475.002,270.002,420.0012,100.0049,771
2022-02-162,280.002,560.002,280.002,425.0012,125.00105,873
2022-02-152,345.002,385.002,240.002,265.0011,325.0041,967
2022-02-142,470.002,470.002,340.002,355.0011,775.0044,093
2022-02-112,555.002,560.002,460.002,475.0012,375.0028,948
2022-02-102,665.002,665.002,570.002,580.0012,900.0040,857
2022-02-092,645.002,645.002,645.002,645.0013,225.000
2022-02-082,645.002,645.002,645.002,645.0013,225.000
2022-02-072,720.002,720.002,620.002,645.0013,225.0023,817
2022-02-042,675.002,685.002,600.002,630.0013,150.0042,592
2022-02-032,510.002,705.002,490.002,660.0013,300.0077,975
2022-01-282,380.002,450.002,275.002,440.0012,200.0043,507
2022-01-272,555.002,560.002,380.002,380.0011,900.0058,747
2022-01-262,530.002,530.002,530.002,530.0012,650.000
2022-01-252,630.002,655.002,450.002,530.0012,650.0068,413
2022-01-242,700.002,750.002,605.002,615.0013,075.0061,300
2022-01-212,730.002,810.002,715.002,720.0013,600.0061,298
2022-01-202,665.002,770.002,665.002,725.0013,625.0050,053
2022-01-192,595.002,935.002,595.002,710.0013,550.00313,739
2022-01-182,675.002,715.002,560.002,570.0012,850.0054,828
2022-01-172,760.002,845.002,675.002,685.0013,425.0047,883
2022-01-142,740.002,860.002,740.002,795.0013,975.0036,393
2022-01-132,880.002,880.002,790.002,790.0013,950.0059,787
2022-01-122,910.002,925.002,830.002,860.0014,300.0069,245
2022-01-112,980.002,995.002,875.002,910.0014,550.0062,269
2022-01-103,010.003,050.002,955.003,000.0015,000.0071,716
2022-01-072,945.003,005.002,870.003,005.0015,025.0071,937
2022-01-062,900.003,140.002,860.002,995.0014,975.00288,148
2022-01-053,000.003,000.002,930.002,930.0014,650.0076,490
2022-01-043,025.003,035.002,980.003,000.0015,000.0062,153
2021-12-303,000.003,050.002,960.003,025.0015,125.0073,032
2021-12-292,910.003,020.002,910.003,000.0015,000.0081,558
2021-12-282,995.003,000.002,930.002,930.0014,650.0091,170
2021-12-272,970.003,045.002,965.003,030.0015,150.0088,538
2021-12-243,120.003,155.002,990.002,995.0014,975.00220,160
2021-12-233,160.003,200.003,100.003,125.0015,625.00278,661
2021-12-223,265.003,315.003,100.003,245.0016,225.00338,822
2021-12-213,400.003,450.003,210.003,215.0016,075.00338,188
2021-12-203,410.003,560.003,370.003,480.0017,400.00738,474
2021-12-173,530.003,585.003,405.003,460.0017,300.00505,006
2021-12-164,025.004,055.003,600.003,640.0018,200.002,606,682
2021-12-153,360.004,035.003,290.003,865.0019,325.007,796,442
2021-12-143,260.003,375.003,100.003,105.0015,525.00371,848
2021-12-133,555.003,700.003,290.003,290.0016,450.002,233,147
2021-12-103,300.003,680.003,300.003,380.0016,900.005,471,988
2021-12-092,880.002,930.002,815.002,930.0014,650.00201,267
2021-12-082,780.002,915.002,765.002,855.0014,275.0080,973
2021-12-072,890.002,910.002,750.002,780.0013,900.0047,166
2021-12-062,900.002,945.002,840.002,855.0014,275.0041,268
2021-12-032,870.002,900.002,785.002,890.0014,450.0070,788
2021-12-022,610.002,940.002,610.002,870.0014,350.00199,706
2021-12-012,575.002,750.002,470.002,635.0013,175.00102,518
2021-11-302,895.002,895.002,530.002,570.0012,850.00152,178
2021-11-292,930.003,000.002,755.002,875.0014,375.00171,676
2021-11-262,885.003,150.002,880.003,045.0015,225.00431,652
2021-11-253,030.003,090.002,900.002,915.0014,575.00135,904
2021-11-243,145.003,155.002,935.003,035.0015,175.00121,608
2021-11-233,110.003,175.003,060.003,080.0015,400.00127,114
2021-11-223,255.003,290.003,020.003,140.0015,700.00390,455
2021-11-193,240.003,310.003,185.003,250.0016,250.00303,420
← NewerPage 20 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.