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%WTI98.99▲ 1.89%
← 322970.KQ stock page

322970 historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-04-232,395.002,395.002,230.002,315.002,315.004,419
2024-04-222,410.002,410.002,300.002,380.002,380.00942
2024-04-192,500.002,500.002,390.002,390.002,390.0015
2024-04-182,395.002,445.002,395.002,400.002,400.00525
2024-04-172,445.002,445.002,390.002,400.002,400.003,035
2024-04-162,450.002,485.002,350.002,395.002,395.001,486
2024-04-152,450.002,450.002,330.002,395.002,395.001,323
2024-04-122,485.002,485.002,350.002,400.002,400.003,546
2024-04-112,490.002,490.002,320.002,400.002,400.001,153
2024-04-092,485.002,485.002,315.002,400.002,400.001,619
2024-04-082,785.002,785.002,395.002,425.002,425.009,749
2024-04-052,680.002,745.002,600.002,745.002,745.00999
2024-04-042,785.002,785.002,550.002,700.002,700.001,308
2024-04-032,780.002,780.002,695.002,750.002,750.00817
2024-04-022,700.002,780.002,600.002,685.002,685.00726
2024-04-013,000.003,000.002,550.002,685.002,685.001,673
2024-03-293,000.003,000.002,895.002,900.002,900.00164
2024-03-282,780.003,090.002,600.002,900.002,900.002,383
2024-03-272,700.002,800.002,600.002,790.002,790.00870
2024-03-262,695.002,695.002,545.002,680.002,680.0049
2024-03-252,590.002,680.002,505.002,645.002,645.00646
2024-03-222,580.002,580.002,575.002,580.002,580.00955
2024-03-212,545.002,545.002,425.002,535.002,535.005,090
2024-03-202,540.002,540.002,535.002,535.002,535.003
2024-03-192,495.002,495.002,410.002,465.002,465.0011,605
2024-03-182,505.002,505.002,420.002,460.002,460.002,274
2024-03-152,590.002,590.002,410.002,470.002,470.004,674
2024-03-142,590.002,590.002,495.002,495.002,495.00199
2024-03-132,600.002,600.002,500.002,500.002,500.00472
2024-03-122,630.002,630.002,410.002,500.002,500.001,666
2024-03-112,675.002,675.002,425.002,570.002,570.001,929
2024-03-082,625.002,625.002,410.002,500.002,500.002,222
2024-03-072,635.002,635.002,435.002,505.002,505.00320
2024-03-062,585.002,640.002,400.002,420.002,420.002,845
2024-03-052,750.002,750.002,585.002,590.002,590.00792
2024-03-042,780.002,780.002,500.002,735.002,735.001,568
2024-02-292,780.002,780.002,780.002,780.002,780.002
2024-02-282,785.002,785.002,550.002,575.002,575.00363
2024-02-272,785.002,800.002,535.002,785.002,785.00966
2024-02-262,740.002,790.002,545.002,785.002,785.00612
2024-02-232,790.002,790.002,550.002,745.002,745.00131
2024-02-222,765.002,765.002,705.002,705.002,705.003
2024-02-212,760.002,760.002,710.002,710.002,710.004
2024-02-202,765.002,765.002,540.002,690.002,690.00164
2024-02-192,760.002,760.002,555.002,750.002,750.00137
2024-02-162,765.002,765.002,700.002,700.002,700.00304
2024-02-152,505.002,765.002,500.002,765.002,765.003,903
2024-02-142,430.002,765.002,430.002,765.002,765.00118
2024-02-132,770.002,770.002,745.002,770.002,770.00711
2024-02-082,410.002,680.002,410.002,620.002,620.00374
2024-02-072,790.002,790.002,360.002,580.002,580.002,048
2024-02-062,735.002,735.002,370.002,710.002,710.0019
2024-02-052,585.002,585.002,220.002,570.002,570.002,168
2024-02-022,785.002,785.002,320.002,320.002,320.002,942
2024-02-012,780.002,780.002,410.002,640.002,640.00354
2024-01-312,550.002,835.002,430.002,635.002,635.00357
2024-01-302,420.002,590.002,420.002,590.002,590.00508
2024-01-292,830.002,830.002,415.002,600.002,600.001,003
2024-01-262,985.002,985.002,520.002,645.002,645.0078
2024-01-252,820.002,820.002,540.002,785.002,785.0098
← NewerPage 11 of 21 · 1,217 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.