Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 322970.KQ stock page

322970 historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-04-163,280.003,280.003,110.003,190.003,190.00353
2026-04-153,335.003,335.003,115.003,285.003,285.00777
2026-04-143,285.003,285.003,120.003,270.003,270.00368
2026-04-133,345.003,345.003,200.003,200.003,200.00161
2026-04-103,400.003,400.003,250.003,345.003,345.00318
2026-04-093,335.003,335.003,215.003,215.003,215.00156
2026-04-083,035.003,290.002,955.003,280.003,280.006,758
2026-04-073,035.003,035.002,960.003,035.003,035.001,016
2026-04-062,965.003,035.002,965.003,035.003,035.00786
2026-04-032,990.002,990.002,900.002,965.002,965.001,820
2026-04-022,815.003,085.002,815.002,950.002,950.00822
2026-04-012,795.002,940.002,725.002,940.002,940.001,262
2026-03-312,965.002,965.002,620.002,795.002,795.007,819
2026-03-302,910.003,000.002,810.002,960.002,960.004,425
2026-03-272,910.002,980.002,755.002,980.002,980.005,789
2026-03-263,090.003,090.002,900.002,985.002,985.003,758
2026-03-253,100.003,190.002,950.003,090.003,090.003,657
2026-03-243,110.003,285.003,000.003,115.003,115.0011,161
2026-03-233,375.003,380.003,025.003,190.003,190.003,153
2026-03-203,500.003,585.003,200.003,380.003,380.009,269
2026-03-193,555.003,555.003,200.003,485.003,485.0011,639
2026-03-183,500.003,790.003,500.003,560.003,560.0010,693
2026-03-173,210.003,450.002,870.003,425.003,425.0018,055
2026-03-163,490.003,680.003,150.003,375.003,375.0014,163
2026-03-133,100.003,460.003,100.003,200.003,200.0010,987
2026-03-122,790.003,030.002,785.003,030.003,030.0012,219
2026-03-112,390.002,635.002,390.002,635.002,635.009,875
2026-03-102,190.002,335.002,190.002,295.002,295.0012,788
2026-03-092,005.002,190.002,005.002,190.002,190.004,376
2026-03-062,165.002,165.001,865.002,005.002,005.005,767
2026-03-052,125.002,175.002,000.002,165.002,165.001,622
2026-03-042,160.002,160.002,010.002,125.002,125.003,450
2026-03-032,130.002,190.002,080.002,130.002,130.0011,330
2026-02-272,040.002,100.002,040.002,100.002,100.005,200
2026-02-262,050.002,080.001,921.002,040.002,040.002,474
2026-02-251,994.002,050.001,994.002,050.002,050.001,862
2026-02-241,991.001,994.001,920.001,994.001,994.005,427
2026-02-231,994.001,994.001,935.001,994.001,994.001,025
2026-02-201,970.001,999.001,950.001,995.001,995.003,861
2026-02-191,990.001,990.001,901.001,970.001,970.007,972
2026-02-131,990.001,990.001,920.001,988.001,988.002,331
2026-02-121,990.001,993.001,930.001,989.001,989.006,256
2026-02-111,990.001,990.001,920.001,978.001,978.002,744
2026-02-101,990.002,030.001,974.001,975.001,975.001,034
2026-02-091,990.002,030.001,920.002,030.002,030.003,714
2026-02-062,030.002,050.001,931.001,960.001,960.002,155
2026-02-051,960.002,100.001,935.002,030.002,030.0028,480
2026-02-041,950.001,972.001,940.001,940.001,940.003,950
2026-02-031,880.002,000.001,880.001,950.001,950.005,430
2026-02-021,920.001,920.001,810.001,880.001,880.002,421
2026-01-301,810.001,940.001,810.001,920.001,920.009,664
2026-01-291,920.001,920.001,813.001,920.001,920.001,668
2026-01-281,940.001,940.001,890.001,900.001,900.00784
2026-01-271,950.001,989.001,900.001,920.001,920.003,057
2026-01-261,899.001,940.001,880.001,930.001,930.0012,003
2026-01-231,890.001,890.001,810.001,889.001,889.008,276
2026-01-221,940.001,940.001,803.001,870.001,870.0021,236
2026-01-211,930.001,940.001,930.001,940.001,940.004,068
2026-01-201,811.001,920.001,805.001,920.001,920.0020,751
2026-01-191,910.001,910.001,805.001,880.001,880.008,172
← NewerPage 3 of 21 · 1,218 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.