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%
← 368970.KQ stock page

368970 historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-10-242,200.002,210.002,170.002,195.002,926.6710,974
2025-10-232,215.002,215.002,165.002,200.002,933.337,792
2025-10-222,220.002,225.002,160.002,215.002,953.3317,406
2025-10-212,230.002,230.002,185.002,200.002,933.3314,185
2025-10-202,205.002,230.002,190.002,205.002,940.008,202
2025-10-172,245.002,245.002,185.002,205.002,940.0014,808
2025-10-162,270.002,270.002,190.002,245.002,993.3310,974
2025-10-152,225.002,245.002,200.002,230.002,973.3313,089
2025-10-142,275.002,290.002,195.002,225.002,966.6721,275
2025-10-132,250.002,305.002,245.002,270.003,026.6710,906
2025-10-102,260.002,325.002,260.002,275.003,033.335,645
2025-10-022,275.002,290.002,255.002,255.003,006.6717,211
2025-10-012,330.002,330.002,285.002,290.003,053.334,954
2025-09-302,295.002,345.002,295.002,335.003,113.3312,435
2025-09-292,280.002,340.002,270.002,295.003,060.005,723
2025-09-262,285.002,310.002,250.002,280.003,040.0016,775
2025-09-252,300.002,310.002,250.002,290.003,053.336,948
2025-09-242,310.002,310.002,280.002,290.003,053.3316,582
2025-09-232,340.002,345.002,275.002,305.003,073.3320,909
2025-09-222,360.002,400.002,280.002,340.003,120.0040,749
2025-09-192,470.002,470.002,470.002,470.003,293.330
2025-09-182,425.002,500.002,425.002,470.003,293.3312,981
2025-09-172,450.002,480.002,420.002,440.003,253.336,278
2025-09-162,505.002,540.002,410.002,465.003,286.676,987
2025-09-152,445.002,525.002,425.002,505.003,340.006,837
2025-09-122,415.002,540.002,380.002,445.003,260.006,930
2025-09-112,450.002,490.002,410.002,415.003,220.005,985
2025-09-102,545.002,580.002,450.002,450.003,266.6710,294
2025-09-092,520.002,585.002,400.002,485.003,313.3312,792
2025-09-082,555.002,585.002,515.002,540.003,386.672,363
2025-09-052,545.002,560.002,500.002,555.003,406.6715,865
2025-09-042,485.002,545.002,480.002,545.003,393.335,897
2025-09-032,380.002,500.002,380.002,485.003,313.3312,714
2025-09-022,400.002,480.002,285.002,415.003,220.0018,646
2025-09-012,475.002,475.002,330.002,430.003,240.0023,238
2025-08-292,440.002,500.002,360.002,410.003,213.3312,696
2025-08-282,435.002,465.002,420.002,465.003,286.675,598
2025-08-272,565.002,565.002,435.002,435.003,246.6715,999
2025-08-262,535.002,580.002,500.002,515.003,353.3310,857
2025-08-252,525.002,585.002,525.002,535.003,380.0010,339
2025-08-222,435.002,565.002,435.002,525.003,366.6711,966
2025-08-212,515.002,570.002,435.002,435.003,246.6710,284
2025-08-202,395.002,565.002,395.002,540.003,386.6754,758
2025-08-192,620.002,645.002,315.002,395.003,193.3398,165
2025-08-182,560.002,750.002,550.002,645.003,526.6735,679
2025-08-142,600.002,660.002,575.002,585.003,446.675,847
2025-08-132,565.002,645.002,555.002,615.003,486.6712,315
2025-08-122,590.002,600.002,540.002,565.003,420.007,040
2025-08-112,625.002,635.002,580.002,590.003,453.339,783
2025-08-082,555.002,760.002,555.002,625.003,500.0017,410
2025-08-072,575.002,610.002,460.002,555.003,406.6733,031
2025-08-062,600.002,630.002,520.002,575.003,433.3312,546
2025-08-052,595.002,660.002,590.002,600.003,466.678,284
2025-08-042,520.002,650.002,515.002,595.003,460.005,721
2025-08-012,760.002,760.002,490.002,565.003,420.0060,654
2025-07-312,730.002,780.002,720.002,740.003,653.336,780
2025-07-302,795.002,795.002,735.002,760.003,680.0011,562
2025-07-292,800.002,810.002,735.002,740.003,653.3317,739
2025-07-282,775.002,820.002,735.002,755.003,673.338,616
2025-07-252,715.002,800.002,690.002,775.003,700.0018,611
← NewerPage 5 of 17 · 980 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.