Pro Watchlist
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%WTI spot101.91▲ 1.04%
← 322970.KQ stock page

322970 historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-10-212,000.002,075.002,000.002,075.002,075.001,001
2025-10-202,000.002,085.001,975.002,080.002,080.001,494
2025-10-172,100.002,100.002,085.002,085.002,085.0014
2025-10-162,090.002,090.002,085.002,090.002,090.00106
2025-10-152,000.002,095.001,960.002,090.002,090.00351
2025-10-142,110.002,110.002,000.002,100.002,100.00303
2025-10-132,100.002,110.002,010.002,110.002,110.00426
2025-10-102,080.002,090.002,075.002,090.002,090.00129
2025-10-022,075.002,075.002,075.002,075.002,075.0062
2025-10-012,075.002,075.002,075.002,075.002,075.005
2025-09-302,065.002,065.002,065.002,065.002,065.007
2025-09-292,075.002,075.002,075.002,075.002,075.000
2025-09-262,080.002,080.001,920.002,075.002,075.0066
2025-09-252,055.002,055.001,910.002,050.002,050.00151
2025-09-242,085.002,085.001,911.002,045.002,045.00146
2025-09-232,085.002,085.001,911.002,070.002,070.001,588
2025-09-222,080.002,080.001,946.002,060.002,060.009
2025-09-192,075.002,075.002,075.002,075.002,075.000
2025-09-182,000.002,075.002,000.002,075.002,075.00110
2025-09-172,095.002,095.002,075.002,080.002,080.001,106
2025-09-162,000.002,090.002,000.002,075.002,075.00205
2025-09-152,115.002,115.002,010.002,010.002,010.00842
2025-09-122,130.002,170.002,010.002,085.002,085.004,199
2025-09-112,175.002,175.002,120.002,175.002,175.00112
2025-09-102,190.002,190.002,170.002,175.002,175.00505
2025-09-092,150.002,185.002,150.002,165.002,165.00124
2025-09-082,200.002,200.002,150.002,190.002,190.001,041
2025-09-052,145.002,190.002,145.002,190.002,190.001,266
2025-09-042,120.002,120.002,060.002,100.002,100.00111
2025-09-032,200.002,200.002,010.002,100.002,100.002,379
2025-09-022,190.002,190.002,120.002,185.002,185.0072
2025-09-012,235.002,235.002,100.002,175.002,175.001,165
2025-08-292,210.002,215.002,210.002,215.002,215.0035
2025-08-282,160.002,225.002,160.002,220.002,220.00337
2025-08-272,230.002,230.002,230.002,230.002,230.0010
2025-08-262,235.002,235.002,160.002,230.002,230.0062
2025-08-252,285.002,285.002,130.002,230.002,230.00190
2025-08-222,290.002,290.002,165.002,245.002,245.00470
2025-08-212,250.002,290.002,180.002,245.002,245.00390
2025-08-202,305.002,305.002,110.002,250.002,250.00814
2025-08-192,395.002,395.002,210.002,305.002,305.001,533
2025-08-182,340.002,440.002,200.002,375.002,375.005,590
2025-08-142,395.002,395.002,340.002,340.002,340.003,742
2025-08-132,160.002,390.002,100.002,355.002,355.0015,188
2025-08-122,120.002,160.002,120.002,160.002,160.00303
2025-08-112,080.002,120.002,000.002,120.002,120.0010,538
2025-08-082,080.002,080.002,080.002,080.002,080.0010
2025-08-072,080.002,080.002,080.002,080.002,080.000
2025-08-062,080.002,080.002,080.002,080.002,080.009
2025-08-052,090.002,090.002,090.002,090.002,090.000
2025-08-042,090.002,090.002,090.002,090.002,090.0017
2025-08-012,030.002,080.001,932.002,075.002,075.001,387
2025-07-312,120.002,160.001,972.002,025.002,025.001,767
2025-07-302,000.002,130.001,960.002,120.002,120.006,400
2025-07-292,080.002,140.002,080.002,140.002,140.00251
2025-07-282,095.002,140.002,095.002,140.002,140.00294
2025-07-252,095.002,095.002,095.002,095.002,095.001
2025-07-242,085.002,085.002,085.002,085.002,085.00299
2025-07-232,000.002,110.002,000.002,090.002,090.00937
2025-07-222,115.002,115.002,000.002,110.002,110.00286
← NewerPage 5 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.