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%WTI98.40▼ 3.33%
← 322970.KQ stock page

322970 historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-04-212,190.002,235.002,120.002,210.002,210.00698
2025-04-182,155.002,240.002,115.002,160.002,160.001,877
2025-04-172,240.002,290.002,120.002,265.002,265.00318
2025-04-162,300.002,300.002,050.002,240.002,240.001,860
2025-04-152,120.002,345.002,120.002,285.002,285.00652
2025-04-142,205.002,390.002,200.002,370.002,370.0042
2025-04-112,300.002,395.002,205.002,365.002,365.00141
2025-04-102,400.002,440.002,115.002,420.002,420.00606
2025-04-092,400.002,400.002,300.002,395.002,395.0025
2025-04-082,400.002,400.002,060.002,390.002,390.002,282
2025-04-072,200.002,375.002,200.002,375.002,375.006
2025-04-042,395.002,395.002,395.002,395.002,395.001
2025-04-032,375.002,375.002,375.002,375.002,375.001
2025-04-022,310.002,345.002,310.002,345.002,345.00315
2025-04-012,385.002,385.002,260.002,375.002,375.00224
2025-03-312,340.002,340.002,340.002,340.002,340.001
2025-03-282,335.002,335.002,210.002,285.002,285.00538
2025-03-272,295.002,295.002,260.002,295.002,295.00151
2025-03-262,340.002,340.002,215.002,330.002,330.0027
2025-03-252,290.002,290.002,210.002,280.002,280.0027
2025-03-242,335.002,335.002,210.002,245.002,245.00103
2025-03-212,390.002,390.002,255.002,275.002,275.001,287
2025-03-202,390.002,390.002,260.002,375.002,375.00227
2025-03-192,310.002,340.002,260.002,340.002,340.001,100
2025-03-182,385.002,385.002,200.002,380.002,380.0045
2025-03-172,300.002,335.002,300.002,335.002,335.0011
2025-03-142,300.002,300.002,300.002,300.002,300.001
2025-03-132,285.002,285.002,100.002,280.002,280.00294
2025-03-122,290.002,290.002,285.002,285.002,285.0016
2025-03-112,290.002,290.002,290.002,290.002,290.005
2025-03-102,170.002,240.002,170.002,240.002,240.00254
2025-03-072,140.002,140.002,035.002,120.002,120.002,281
2025-03-062,175.002,175.002,085.002,090.002,090.003,219
2025-03-052,150.002,165.002,060.002,145.002,145.004,276
2025-03-042,175.002,175.002,055.002,165.002,165.0065
2025-02-282,300.002,300.002,000.002,140.002,140.002,975
2025-02-272,180.002,240.002,100.002,225.002,225.002,599
2025-02-262,290.002,290.002,110.002,190.002,190.002,779
2025-02-252,100.002,230.002,100.002,230.002,230.00177
2025-02-242,210.002,275.002,000.002,190.002,190.005,517
2025-02-212,300.002,300.002,220.002,220.002,220.00171
2025-02-202,295.002,300.002,295.002,300.002,300.003
2025-02-192,290.002,340.002,200.002,300.002,300.001,046
2025-02-182,340.002,340.002,145.002,300.002,300.00606
2025-02-172,300.002,300.002,250.002,300.002,300.00510
2025-02-142,295.002,300.002,115.002,300.002,300.002,275
2025-02-132,390.002,390.002,120.002,285.002,285.00584
2025-02-122,490.002,490.002,210.002,350.002,350.00145
2025-02-112,485.002,485.002,210.002,430.002,430.00624
2025-02-102,400.002,440.002,390.002,440.002,440.0019
2025-02-072,400.002,400.002,305.002,390.002,390.0019
2025-02-062,385.002,390.002,245.002,390.002,390.00190
2025-02-052,385.002,385.002,360.002,360.002,360.0046
2025-02-042,400.002,440.002,105.002,370.002,370.001,949
2025-02-032,390.002,390.002,200.002,385.002,385.00136
2025-01-312,250.002,340.002,250.002,340.002,340.002,478
2025-01-242,285.002,340.002,200.002,250.002,250.001,753
2025-01-232,285.002,285.002,130.002,235.002,235.001,597
2025-01-222,200.002,200.002,100.002,200.002,200.002,467
2025-01-212,345.002,345.002,200.002,200.002,200.001,227
← NewerPage 7 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.