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%WTI99.96▲ 2.89%
← 322970.KQ stock page

322970 historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-01-202,490.002,490.002,335.002,335.002,335.001,182
2025-01-172,410.002,410.002,400.002,410.002,410.0086
2025-01-162,420.002,420.002,365.002,415.002,415.00606
2025-01-152,600.002,600.002,365.002,425.002,425.003,121
2025-01-142,600.002,600.002,400.002,585.002,585.00710
2025-01-132,600.002,600.002,400.002,590.002,590.00153
2025-01-102,540.002,590.002,540.002,590.002,590.0052
2025-01-092,600.002,600.002,580.002,580.002,580.0058
2025-01-082,500.002,590.002,430.002,590.002,590.001,232
2025-01-072,500.002,500.002,400.002,495.002,495.001,037
2025-01-062,540.002,540.002,400.002,500.002,500.001,474
2025-01-032,500.002,500.002,430.002,500.002,500.005,428
2025-01-022,390.002,440.002,350.002,440.002,440.001,707
2024-12-302,300.002,370.002,250.002,330.002,330.00885
2024-12-272,390.002,390.002,365.002,365.002,365.003
2024-12-262,375.002,375.002,300.002,350.002,350.0061
2024-12-242,390.002,390.002,255.002,375.002,375.00208
2024-12-232,200.002,400.002,200.002,400.002,400.00851
2024-12-202,360.002,360.002,300.002,355.002,355.00968
2024-12-192,345.002,345.002,225.002,300.002,300.00378
2024-12-182,450.002,450.002,300.002,390.002,390.00213
2024-12-172,400.002,490.002,300.002,395.002,395.002,362
2024-12-162,400.002,400.002,200.002,390.002,390.0051
2024-12-132,335.002,390.002,225.002,390.002,390.00624
2024-12-122,340.002,340.002,200.002,335.002,335.001,767
2024-12-112,300.002,300.002,300.002,300.002,300.007
2024-12-102,200.002,290.002,115.002,290.002,290.003,679
2024-12-092,365.002,365.002,200.002,240.002,240.00342
2024-12-062,290.002,340.002,100.002,330.002,330.0023,550
2024-12-052,500.002,500.002,200.002,215.002,215.001,780
2024-12-042,500.002,500.002,500.002,500.002,500.004
2024-12-032,500.002,500.002,490.002,490.002,490.0036
2024-12-022,500.002,500.002,400.002,485.002,485.00438
2024-11-292,500.002,500.002,400.002,495.002,495.00211
2024-11-282,500.002,535.002,300.002,495.002,495.00273
2024-11-272,500.002,520.002,310.002,495.002,495.0038
2024-11-262,265.002,530.002,265.002,520.002,520.005
2024-11-252,535.002,535.002,300.002,470.002,470.0039
2024-11-222,450.002,500.002,325.002,445.002,445.00785
2024-11-212,495.002,495.002,300.002,455.002,455.001,038
2024-11-202,580.002,580.002,250.002,485.002,485.006,974
2024-11-192,480.002,500.002,480.002,490.002,490.00348
2024-11-182,500.002,700.002,365.002,480.002,480.005,158
2024-11-152,835.002,835.002,370.002,765.002,765.006,881
2024-11-142,800.002,885.002,700.002,785.002,785.0057
2024-11-132,895.002,895.002,600.002,780.002,780.0068
2024-11-122,900.002,900.002,760.002,860.002,860.00233
2024-11-112,900.002,900.002,720.002,850.002,850.0030
2024-11-082,885.002,885.002,885.002,885.002,885.001
2024-11-072,800.002,940.002,800.002,880.002,880.00257
2024-11-062,990.003,090.002,805.002,895.002,895.003,542
2024-11-053,000.003,090.002,815.002,990.002,990.005,384
2024-11-043,090.003,090.002,810.002,990.002,990.0011,455
2024-11-012,595.002,975.002,575.002,975.002,975.00107,528
2024-10-312,590.002,590.002,590.002,590.002,590.001
2024-10-302,595.002,600.002,400.002,550.002,550.00110
2024-10-292,505.002,645.002,275.002,565.002,565.001,595
2024-10-282,600.002,635.002,325.002,620.002,620.00465
2024-10-252,600.002,700.002,405.002,655.002,655.00146
2024-10-242,700.002,700.002,500.002,690.002,690.00514
← NewerPage 8 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.