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%WTI99.26▲ 2.17%
← 322970.KQ stock page

322970 historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-01-242,765.002,765.002,480.002,550.002,550.00106
2024-01-232,840.002,840.002,435.002,475.002,475.0034
2024-01-222,890.002,890.002,530.002,755.002,755.00113
2024-01-192,890.002,890.002,890.002,890.002,890.001
2024-01-182,625.002,625.002,430.002,555.002,555.00442
2024-01-172,920.002,920.002,415.002,645.002,645.00661
2024-01-162,910.002,910.002,510.002,630.002,630.00300
2024-01-153,095.003,095.003,095.003,095.003,095.002
2024-01-123,385.003,385.002,600.002,900.002,900.00407
2024-01-112,985.002,985.002,610.002,980.002,980.00157
2024-01-103,340.003,340.002,545.002,975.002,975.00389
2024-01-093,305.003,305.002,610.002,925.002,925.00274
2024-01-082,600.002,995.002,595.002,885.002,885.00536
2024-01-052,800.002,840.002,600.002,620.002,620.00192
2024-01-043,335.003,335.002,510.002,535.002,535.004,327
2024-01-033,025.003,025.002,925.002,925.002,925.00169
2024-01-023,160.003,160.003,030.003,030.003,030.0032
2023-12-282,800.002,800.002,695.002,765.002,765.0043
2023-12-272,700.003,095.002,620.002,940.002,940.00237
2023-12-262,830.002,830.002,600.002,700.002,700.00144
2023-12-222,890.002,890.002,710.002,830.002,830.00123
2023-12-213,090.003,090.002,545.002,925.002,925.00821
2023-12-202,895.002,895.002,670.002,745.002,745.00711
2023-12-193,505.003,505.002,620.002,755.002,755.004,201
2023-12-183,490.003,490.002,680.003,060.003,060.003,505
2023-12-153,170.003,170.003,105.003,105.003,105.0072
2023-12-142,815.002,815.002,535.002,765.002,765.00538
2023-12-133,000.003,000.002,470.002,860.002,860.0047
2023-12-122,755.002,755.002,700.002,700.002,700.0050
2023-12-112,840.002,840.002,740.002,740.002,740.00273
2023-12-082,735.002,735.002,515.002,645.002,645.007,438
2023-12-072,255.002,580.002,255.002,525.002,525.001,848
2023-12-062,890.002,890.002,315.002,330.002,330.008,622
2023-12-052,915.002,915.002,325.002,685.002,685.001,235
2023-12-042,840.002,840.002,505.002,680.002,680.00126
2023-12-012,745.002,745.002,330.002,570.002,570.00470
2023-11-302,335.002,600.002,335.002,585.002,585.0056
2023-11-292,665.002,665.002,275.002,605.002,605.009,660
2023-11-282,740.002,740.002,340.002,580.002,580.0043
2023-11-272,825.002,825.002,500.002,575.002,575.00642
2023-11-242,820.002,820.002,285.002,590.002,590.002,566
2023-11-232,735.002,735.002,410.002,595.002,595.003,190
2023-11-222,645.002,645.002,455.002,600.002,600.00588
2023-11-212,945.002,945.002,595.002,600.002,600.00147
2023-11-202,675.002,675.002,480.002,565.002,565.00232
2023-11-172,665.002,665.002,505.002,585.002,585.0010
2023-11-162,670.002,670.002,670.002,670.002,670.00100
2023-11-152,990.002,990.002,400.002,685.002,685.00203
2023-11-142,690.002,690.002,660.002,660.002,660.00159
2023-11-132,670.002,670.002,665.002,665.002,665.0011
2023-11-102,685.002,685.002,675.002,675.002,675.00312
2023-11-092,690.002,690.002,400.002,660.002,660.00986
2023-11-082,695.002,695.002,290.002,600.002,600.0010,062
2023-11-072,705.002,705.002,205.002,390.002,390.002,473
2023-11-062,635.002,635.002,250.002,380.002,380.003,434
2023-11-032,755.002,755.002,205.002,445.002,445.002,044
2023-11-022,600.002,600.002,245.002,430.002,430.00493
2023-11-012,555.002,555.002,465.002,465.002,465.00102
2023-10-312,600.002,600.002,230.002,495.002,495.001,694
2023-10-302,575.002,600.002,355.002,535.002,535.003,394
← NewerPage 12 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.