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%WTI99.03▲ 1.94%
← 322970.KQ stock page

322970 historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-10-272,615.002,615.002,575.002,575.002,575.0010
2023-10-262,645.002,645.002,355.002,630.002,630.0020
2023-10-252,635.002,635.002,595.002,595.002,595.0016
2023-10-242,580.002,650.002,580.002,650.002,650.0019
2023-10-232,695.002,695.002,240.002,580.002,580.00128
2023-10-202,730.002,730.002,395.002,485.002,485.001,120
2023-10-192,720.002,720.002,445.002,455.002,455.00470
2023-10-182,730.002,730.002,495.002,665.002,665.00803
2023-10-172,650.002,650.002,450.002,640.002,640.00758
2023-10-162,700.002,700.002,495.002,610.002,610.00104
2023-10-132,900.002,900.002,450.002,625.002,625.001,198
2023-10-122,595.002,595.002,590.002,595.002,595.00259
2023-10-112,915.002,915.002,265.002,735.002,735.001,446
2023-10-102,600.002,600.002,410.002,555.002,555.00894
2023-10-062,895.002,895.002,485.002,620.002,620.001,422
2023-10-052,725.002,725.002,450.002,680.002,680.001,793
2023-10-042,885.002,885.002,540.002,630.002,630.002,517
2023-09-272,730.002,730.002,520.002,670.002,670.002,404
2023-09-262,880.002,880.002,600.002,645.002,645.00115
2023-09-252,835.002,835.002,620.002,770.002,770.00122
2023-09-222,835.002,835.002,605.002,780.002,780.00152
2023-09-212,690.002,690.002,500.002,640.002,640.004,037
2023-09-202,950.002,950.002,535.002,695.002,695.00191
2023-09-193,030.003,030.002,690.002,690.002,690.00214
2023-09-182,750.002,750.002,710.002,710.002,710.005
2023-09-152,870.002,870.002,630.002,720.002,720.00477
2023-09-143,030.003,030.002,640.002,765.002,765.00185
2023-09-132,885.002,885.002,580.002,660.002,660.001,447
2023-09-122,840.002,840.002,630.002,660.002,660.002,897
2023-09-112,865.002,865.002,700.002,740.002,740.00359
2023-09-082,800.002,800.002,640.002,725.002,725.001,210
2023-09-072,995.002,995.002,600.002,710.002,710.003,884
2023-09-062,770.002,770.002,530.002,620.002,620.003,697
2023-09-052,945.002,945.002,600.002,615.002,615.0018,820
2023-09-043,100.003,100.002,650.002,720.002,720.0026,744
2023-09-013,115.003,560.003,000.003,085.003,085.00665
2023-08-313,350.003,350.002,905.003,115.003,115.00168
2023-08-303,195.003,195.002,735.002,930.002,930.00794
2023-08-293,425.003,425.002,840.002,930.002,930.001,037
2023-08-283,405.003,405.002,540.002,985.002,985.007,002
2023-08-253,200.003,200.002,715.002,975.002,975.0010,100
2023-08-243,200.003,200.003,010.003,135.003,135.001,312
2023-08-233,510.003,510.003,005.003,195.003,195.001,240
2023-08-223,480.003,480.003,000.003,070.003,070.002,010
2023-08-213,490.003,490.002,955.003,125.003,125.001,763
2023-08-183,580.003,580.002,955.003,085.003,085.002,613
2023-08-173,690.003,690.002,900.003,200.003,200.002,201
2023-08-163,495.003,500.003,265.003,265.003,265.00930
2023-08-143,695.003,695.002,885.003,295.003,295.002,012
2023-08-113,405.003,405.003,245.003,245.003,245.0019
2023-08-103,285.003,285.002,660.002,975.002,975.00278
2023-08-093,185.003,185.002,635.002,865.002,865.003,194
2023-08-082,995.002,995.002,750.002,870.002,870.00224
2023-08-072,980.002,980.002,700.002,850.002,850.00806
2023-08-042,845.002,845.002,700.002,795.002,795.00870
2023-08-032,700.002,700.002,600.002,650.002,650.00764
2023-08-022,690.002,690.002,480.002,550.002,550.003,030
2023-08-012,910.002,910.002,420.002,485.002,485.0017,632
2023-07-313,185.003,185.002,625.002,845.002,845.007,089
2023-07-282,995.002,995.002,755.002,800.002,800.00781
← NewerPage 13 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.