See inside every stock. Pro
WatchlistPro
S&P 5007,663▼ 1.21%Nasdaq26,009▼ 2.60%Dow Jones52,868▲ 0.02%Nasdaq 10028,959▼ 2.90%VIX19.03▲ 14.09%US Dollar101.62▼ 0.16%Gold spot4,093▼ 0.80%WTI99.07▲ 1.98%
← 322970.KQ stock page

322970 historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-07-272,900.002,900.002,600.002,795.002,795.00725
2023-07-262,950.003,140.002,635.002,725.002,725.006,062
2023-07-253,120.003,120.002,830.002,950.002,950.001,448
2023-07-243,140.003,140.002,825.002,970.002,970.001,736
2023-07-213,145.003,155.002,950.002,970.002,970.00602
2023-07-203,135.003,135.002,830.002,985.002,985.008,525
2023-07-193,145.003,145.003,000.003,035.003,035.002,514
2023-07-183,100.003,155.003,050.003,100.003,100.00601
2023-07-173,495.003,495.003,005.003,100.003,100.004,919
2023-07-143,190.003,190.003,000.003,150.003,150.003,276
2023-07-133,490.003,490.002,950.003,090.003,090.0011,651
2023-07-122,920.003,490.002,920.003,220.003,220.003,007
2023-07-113,520.003,520.003,190.003,335.003,335.00784
2023-07-103,790.003,790.003,195.003,245.003,245.002,785
2023-07-073,560.003,560.003,210.003,425.003,425.0010
2023-07-063,150.003,545.003,040.003,255.003,255.00825
2023-07-053,495.003,500.003,035.003,150.003,150.001,679
2023-07-043,495.003,495.003,195.003,205.003,205.00682
2023-07-033,245.003,495.003,150.003,175.003,175.001,758
2023-06-303,270.003,275.003,115.003,125.003,125.00647
2023-06-293,350.003,495.003,210.003,210.003,210.004,575
2023-06-283,500.003,500.003,260.003,265.003,265.003,362
2023-06-273,500.003,500.003,235.003,255.003,255.003,063
2023-06-263,290.003,495.003,180.003,210.003,210.0010,312
2023-06-233,270.003,495.003,120.003,120.003,120.0016,974
2023-06-223,190.003,345.003,035.003,060.003,060.008,559
2023-06-213,420.003,420.002,990.002,995.002,995.00332
2023-06-203,275.003,275.003,010.003,015.003,015.001,951
2023-06-193,255.003,255.003,075.003,075.003,075.001,534
2023-06-163,590.003,590.003,055.003,055.003,055.004,605
2023-06-153,245.003,495.003,200.003,480.003,480.00682
2023-06-143,700.003,700.003,240.003,245.003,245.00390
2023-06-133,470.003,470.003,220.003,335.003,335.001,678
2023-06-123,490.003,490.003,215.003,240.003,240.001,439
2023-06-093,885.003,885.003,225.003,265.003,265.00304
2023-06-083,490.003,490.003,220.003,440.003,440.00252
2023-06-073,655.003,655.003,205.003,210.003,210.00149
2023-06-053,250.003,495.003,185.003,185.003,185.001,464
2023-06-023,390.003,390.003,185.003,185.003,185.003,248
2023-06-013,495.003,495.003,135.003,135.003,135.00412
2023-05-313,495.003,495.003,160.003,300.003,300.00125
2023-05-303,395.003,395.003,265.003,265.003,265.00686
2023-05-263,325.003,445.003,285.003,300.003,300.001,732
2023-05-253,580.003,580.003,325.003,325.003,325.00141
2023-05-243,350.003,600.003,210.003,365.003,365.001,096
2023-05-233,690.003,690.003,405.003,635.003,635.0014
2023-05-223,700.003,800.003,450.003,450.003,450.00127
2023-05-193,455.003,455.003,445.003,450.003,450.001,711
2023-05-183,795.003,795.003,335.003,335.003,335.00116
2023-05-173,700.003,700.003,300.003,580.003,580.00832
2023-05-163,495.003,590.003,305.003,540.003,540.002,023
2023-05-153,490.003,490.003,205.003,235.003,235.00673
2023-05-123,590.003,590.003,250.003,250.003,250.00934
2023-05-113,200.003,495.003,200.003,250.003,250.001,617
2023-05-103,250.003,495.003,210.003,445.003,445.001,162
2023-05-093,585.003,585.003,120.003,250.003,250.003,012
2023-05-083,140.003,290.003,120.003,275.003,275.001,484
2023-05-043,150.003,300.003,150.003,290.003,290.001,715
2023-05-033,090.003,460.003,000.003,200.003,200.006,178
2023-05-023,480.003,480.003,005.003,090.003,090.00496
← NewerPage 14 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.