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%WTI100.55▲ 1.09%
← 322970.KQ stock page

322970 historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-11-074,185.004,185.003,740.004,100.004,100.00218
2022-11-044,300.004,300.003,800.004,060.004,060.00243
2022-11-034,400.004,400.003,635.003,910.003,910.001,265
2022-11-024,150.004,150.003,800.003,975.003,975.005,652
2022-11-013,960.004,005.003,950.004,005.004,005.001,704
2022-10-314,115.004,115.003,790.004,005.004,005.0011,435
2022-10-284,450.004,450.003,965.004,050.004,050.003,630
2022-10-274,140.004,140.003,830.004,055.004,055.00498
2022-10-264,350.004,350.003,950.004,095.004,095.003,826
2022-10-254,495.004,495.004,000.004,165.004,165.001,339
2022-10-244,400.004,400.004,100.004,205.004,205.001,715
2022-10-214,355.004,355.004,000.004,045.004,045.003,688
2022-10-204,010.004,175.004,000.004,110.004,110.002,701
2022-10-194,485.004,485.004,000.004,325.004,325.005,950
2022-10-184,205.004,600.004,000.004,190.004,190.007,381
2022-10-174,535.004,535.004,050.004,205.004,205.004,063
2022-10-144,180.004,350.004,000.004,175.004,175.007,616
2022-10-134,765.004,765.003,830.004,185.004,185.0017,918
2022-10-124,495.004,580.004,495.004,500.004,500.001,091
2022-10-114,900.004,900.004,000.004,600.004,600.005,978
2022-10-074,795.004,795.004,220.004,630.004,630.00474
2022-10-065,190.005,190.004,335.004,615.004,615.00377
2022-10-054,800.004,800.004,500.004,620.004,620.00542
2022-10-044,705.004,705.004,400.004,600.004,600.00662
2022-09-304,660.004,660.004,580.004,590.004,590.001,425
2022-09-294,630.004,630.004,300.004,520.004,520.001,399
2022-09-284,760.004,760.004,200.004,300.004,300.006,636
2022-09-274,590.004,590.004,400.004,490.004,490.001,310
2022-09-264,495.004,770.003,900.004,340.004,340.0013,151
2022-09-234,795.004,795.004,415.004,495.004,495.00950
2022-09-224,580.004,580.004,450.004,540.004,540.002,996
2022-09-214,610.004,610.004,450.004,580.004,580.00984
2022-09-204,650.004,665.004,540.004,545.004,545.005,309
2022-09-194,830.004,830.004,500.004,670.004,670.002,065
2022-09-164,600.005,000.004,600.004,790.004,790.004,472
2022-09-154,685.004,685.004,615.004,680.004,680.00821
2022-09-144,840.004,840.004,600.004,685.004,685.002,744
2022-09-134,890.004,890.004,400.004,775.004,775.001,195
2022-09-084,530.004,680.004,505.004,625.004,625.002,664
2022-09-075,000.005,000.004,250.004,545.004,545.007,935
2022-09-065,120.005,120.004,810.004,915.004,915.003,945
2022-09-054,985.005,000.004,870.004,940.004,940.002,994
2022-09-024,995.004,995.004,810.004,950.004,950.0023,381
2022-09-014,980.005,000.004,810.004,895.004,895.009,945
2022-08-314,885.004,885.004,505.004,800.004,800.002,887
2022-08-305,000.005,000.004,400.004,675.004,675.001,393
2022-08-294,800.004,800.004,460.004,685.004,685.001,432
2022-08-264,730.004,880.004,550.004,695.004,695.00410
2022-08-254,720.004,720.004,690.004,710.004,710.00155
2022-08-244,900.004,900.004,485.004,740.004,740.001,044
2022-08-234,695.004,695.004,670.004,670.004,670.0025
2022-08-224,165.004,590.004,165.004,485.004,485.002,410
2022-08-194,990.004,990.004,195.004,755.004,755.009,410
2022-08-184,700.004,990.004,700.004,780.004,780.001,445
2022-08-174,900.004,900.004,640.004,700.004,700.0014,836
2022-08-164,900.004,900.004,800.004,900.004,900.001,118
2022-08-125,080.005,080.004,810.004,900.004,900.001,216
2022-08-115,200.005,200.004,985.004,985.004,985.008
2022-08-105,080.005,080.004,900.004,990.004,990.0057
2022-08-095,110.005,110.004,865.004,930.004,930.002,201
← NewerPage 17 of 21 · 1,216 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.