Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← 267080.KQ stock page

267080 historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-10-232,975.002,975.002,220.002,220.002,220.00160
2024-10-222,545.002,595.002,545.002,595.002,595.009
2024-10-212,990.002,990.002,990.002,990.002,990.002
2024-10-182,990.002,990.002,310.002,895.002,895.00344
2024-10-172,370.002,790.002,370.002,710.002,710.007
2024-10-162,990.002,990.002,380.002,785.002,785.00114
2024-10-152,990.002,990.002,380.002,795.002,795.00181
2024-10-142,995.002,995.002,515.002,795.002,795.00627
2024-10-113,090.003,090.002,515.002,955.002,955.00106
2024-10-102,525.002,955.002,525.002,955.002,955.00293
2024-10-083,100.003,100.002,375.002,965.002,965.0081
2024-10-072,520.002,890.002,205.002,790.002,790.00913
2024-10-042,520.002,520.002,520.002,520.002,520.0041
2024-10-022,275.003,000.002,275.002,960.002,960.00112
2024-09-302,695.002,695.002,210.002,675.002,675.0011
2024-09-272,445.002,445.002,000.002,425.002,425.003,394
2024-09-262,500.002,500.002,020.002,225.002,225.0046
2024-09-252,450.002,450.002,030.002,230.002,230.003,045
2024-09-242,800.002,800.002,170.002,240.002,240.005,526
2024-09-232,550.002,550.002,050.002,550.002,550.001,318
2024-09-202,700.002,700.002,055.002,285.002,285.00305
2024-09-192,465.002,465.002,070.002,390.002,390.0050
2024-09-132,470.002,470.002,250.002,435.002,435.00207
2024-09-122,545.002,545.002,080.002,425.002,425.00129
2024-09-112,545.002,545.002,445.002,445.002,445.0047
2024-09-102,495.002,495.002,250.002,435.002,435.006
2024-09-092,580.002,580.002,465.002,465.002,465.00125
2024-09-062,550.002,550.002,485.002,485.002,485.008
2024-09-052,570.002,570.002,305.002,460.002,460.00112
2024-09-042,650.002,650.002,300.002,575.002,575.00188
2024-09-032,795.002,795.002,340.002,575.002,575.002,081
2024-09-022,800.002,800.002,300.002,750.002,750.005
2024-08-302,495.002,715.002,325.002,505.002,505.001,547
2024-08-292,755.002,755.002,300.002,590.002,590.00124
2024-08-282,695.002,695.002,300.002,685.002,685.00862
2024-08-272,670.002,670.002,250.002,555.002,555.0075
2024-08-262,590.002,590.002,225.002,540.002,540.00710
2024-08-232,725.002,725.002,405.002,425.002,425.00593
2024-08-222,730.002,730.002,500.002,670.002,670.008
2024-08-212,770.002,770.002,500.002,580.002,580.001,134
2024-08-202,785.002,785.002,230.002,650.002,650.0031
2024-08-192,615.002,615.002,350.002,550.002,550.00706
2024-08-162,795.002,795.002,405.002,405.002,405.001,816
2024-08-142,960.002,960.002,795.002,795.002,795.006
2024-08-133,095.003,295.002,635.002,865.002,865.003,303
2024-08-123,095.003,095.003,095.003,095.003,095.001
2024-08-092,835.002,835.002,450.002,795.002,795.0038
2024-08-082,840.002,840.002,600.002,840.002,840.00100
2024-08-072,840.002,840.002,500.002,750.002,750.00375
2024-08-062,645.002,645.002,645.002,645.002,645.001
2024-08-052,665.002,825.002,350.002,645.002,645.00570
2024-08-022,500.002,665.002,500.002,665.002,665.001,031
2024-08-012,800.002,800.002,510.002,670.002,670.005
2024-07-312,570.002,675.002,570.002,675.002,675.002
2024-07-302,685.002,685.002,685.002,685.002,685.00301
2024-07-292,605.002,700.002,605.002,695.002,695.001,358
2024-07-262,600.002,785.002,600.002,780.002,780.001,041
2024-07-252,530.002,840.002,530.002,840.002,840.001,002
2024-07-242,600.002,995.002,600.002,845.002,845.003,967
2024-07-233,000.003,000.003,000.003,000.003,000.000
← NewerPage 9 of 12 · 666 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.