Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← 341170.KQ stock page

341170 historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-10-212,600.002,700.002,405.002,595.002,595.00250
2024-10-182,500.002,600.002,400.002,590.002,590.00228
2024-10-172,495.002,495.002,495.002,495.002,495.00252
2024-10-162,410.002,495.002,130.002,485.002,485.003,534
2024-10-152,500.002,500.002,400.002,500.002,500.00396
2024-10-142,500.002,500.002,500.002,500.002,500.001
2024-10-112,495.002,495.002,495.002,495.002,495.000
2024-10-102,390.002,500.002,200.002,495.002,495.00801
2024-10-082,390.002,390.002,390.002,390.002,390.001
2024-10-072,220.002,390.002,110.002,390.002,390.002,505
2024-10-042,600.002,600.002,260.002,395.002,395.001,372
2024-10-022,435.002,760.002,225.002,335.002,335.007,319
2024-09-302,870.002,870.002,450.002,460.002,460.0010,439
2024-09-272,900.002,900.002,700.002,880.002,880.00763
2024-09-262,530.002,880.002,250.002,860.002,860.0013,089
2024-09-252,295.002,530.002,250.002,530.002,530.005,840
2024-09-242,200.002,300.002,000.002,200.002,200.007,300
2024-09-231,900.002,135.001,820.002,135.002,135.0010,782
2024-09-201,823.001,920.001,750.001,867.001,867.003,088
2024-09-191,997.001,997.001,805.001,939.001,939.0012,659
2024-09-132,000.002,185.001,815.001,980.001,980.005,453
2024-09-121,996.001,996.001,996.001,996.001,996.00449
2024-09-111,999.001,999.001,996.001,996.001,996.00204
2024-09-102,300.002,400.001,900.001,900.001,900.0033,960
2024-09-092,380.002,380.002,030.002,230.002,230.003,435
2024-09-062,300.002,380.002,205.002,275.002,275.006,321
2024-09-052,500.002,600.002,325.002,440.002,440.003,157
2024-09-042,505.002,595.002,330.002,470.002,470.006,954
2024-09-032,590.002,900.002,500.002,700.002,700.005,906
2024-09-022,750.002,900.002,460.002,595.002,595.008,374
2024-08-302,900.002,900.002,700.002,745.002,745.005,483
2024-08-292,800.003,100.002,700.002,800.002,800.002,309
2024-08-282,900.003,000.002,700.002,875.002,875.003,102
2024-08-273,000.003,000.002,560.002,895.002,895.006,527
2024-08-262,985.002,985.002,985.002,985.002,985.001
2024-08-232,900.002,900.002,800.002,890.002,890.0024
2024-08-222,900.002,900.002,900.002,900.002,900.001
2024-08-212,700.002,900.002,700.002,885.002,885.00121
2024-08-202,900.002,990.002,795.002,795.002,795.00959
2024-08-192,900.002,900.002,700.002,875.002,875.001,210
2024-08-162,900.003,000.002,700.002,710.002,710.001,744
2024-08-143,155.003,155.002,685.002,900.002,900.0013,743
2024-08-133,005.003,155.003,000.003,155.003,155.00252
2024-08-123,190.003,190.003,170.003,170.003,170.0021
2024-08-093,255.003,255.003,230.003,230.003,230.0022
2024-08-083,200.003,250.003,200.003,250.003,250.0053
2024-08-073,000.003,195.003,000.003,185.003,185.00537
2024-08-063,300.003,300.003,000.003,200.003,200.001,153
2024-08-053,195.003,195.003,195.003,195.003,195.001
2024-08-023,100.003,195.003,095.003,095.003,095.0030
2024-08-013,200.003,200.002,930.003,065.003,065.001,459
2024-07-313,140.003,140.003,140.003,140.003,140.001
2024-07-303,100.003,195.003,100.003,145.003,145.00192
2024-07-293,100.003,195.003,000.003,180.003,180.001,027
2024-07-263,245.003,245.003,000.003,030.003,030.002,542
2024-07-253,270.003,270.003,110.003,150.003,150.002,131
2024-07-243,300.003,300.003,155.003,215.003,215.002,484
2024-07-233,180.003,300.003,100.003,300.003,300.00395
2024-07-223,300.003,400.003,100.003,190.003,190.003,555
2024-07-193,240.003,255.003,075.003,100.003,100.002,320
← NewerPage 9 of 18 · 1,026 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.