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
2025-07-242,755.002,815.002,705.002,715.003,620.0019,555
2025-07-232,860.002,860.002,740.002,755.003,673.3322,739
2025-07-222,850.002,890.002,800.002,810.003,746.6713,643
2025-07-212,900.002,900.002,760.002,850.003,800.0017,167
2025-07-182,930.002,930.002,820.002,900.003,866.6732,784
2025-07-172,875.002,910.002,830.002,860.003,813.3327,525
2025-07-162,835.002,905.002,820.002,875.003,833.3314,068
2025-07-152,875.002,890.002,795.002,855.003,806.6712,358
2025-07-142,825.002,865.002,805.002,850.003,800.0023,506
2025-07-112,800.002,895.002,785.002,825.003,766.6712,499
2025-07-102,820.002,865.002,760.002,800.003,733.3322,833
2025-07-092,800.002,860.002,780.002,820.003,760.009,594
2025-07-082,790.002,855.002,790.002,805.003,740.009,080
2025-07-072,890.002,890.002,815.002,820.003,760.0014,224
2025-07-042,820.002,860.002,795.002,835.003,780.0012,804
2025-07-032,810.002,880.002,800.002,820.003,760.0010,209
2025-07-022,810.002,835.002,750.002,810.003,746.6720,475
2025-07-012,880.002,880.002,800.002,810.003,746.6716,764
2025-06-302,870.002,965.002,805.002,830.003,773.3343,094
2025-06-272,885.002,940.002,830.002,830.003,773.3332,562
2025-06-262,940.003,015.002,860.002,885.003,846.67110,280
2025-06-252,890.002,935.002,815.002,855.003,806.6718,145
2025-06-242,825.002,960.002,790.002,885.003,846.6710,284
2025-06-232,830.002,875.002,765.002,825.003,766.6721,814
2025-06-202,885.002,910.002,810.002,850.003,800.0016,887
2025-06-192,915.002,940.002,870.002,885.003,846.6711,627
2025-06-182,895.002,920.002,875.002,915.003,886.6717,010
2025-06-172,905.002,985.002,855.002,895.003,860.0022,052
2025-06-162,800.002,940.002,780.002,930.003,906.6748,479
2025-06-132,920.002,925.002,820.002,835.003,780.0059,707
2025-06-123,045.003,045.002,915.002,935.003,913.3328,794
2025-06-112,960.002,980.002,900.002,945.003,926.6716,782
2025-06-103,000.003,000.002,910.002,960.003,946.6723,726
2025-06-092,945.002,985.002,900.002,980.003,973.3330,974
2025-06-052,970.002,975.002,880.002,945.003,926.6742,993
2025-06-043,020.003,025.002,820.002,970.003,960.0070,873
2025-06-022,930.003,020.002,925.002,945.003,926.6735,915
2025-05-303,000.003,000.002,915.002,950.003,933.3341,686
2025-05-293,050.003,055.002,930.003,005.004,006.67115,986
2025-05-282,795.002,965.002,720.002,935.003,913.3368,417
2025-05-272,800.002,865.002,700.002,795.003,726.6763,077
2025-05-262,880.002,970.002,780.002,800.003,733.3398,112
2025-05-232,910.002,975.002,850.002,880.003,840.0068,441
2025-05-222,925.003,025.002,810.003,000.004,000.00119,242
2025-05-213,160.003,160.002,845.002,865.003,820.00414,089
2025-05-202,850.002,940.002,785.002,850.003,800.00116,803
2025-05-193,150.003,155.002,780.002,850.003,800.00316,119
2025-05-163,140.003,260.003,125.003,150.004,200.00159,168
2025-05-153,405.003,570.003,110.003,220.004,293.331,140,600
2025-05-143,575.004,230.003,200.003,235.004,313.334,963,601
2025-05-132,615.003,385.002,565.003,385.004,513.331,051,019
2025-05-122,620.002,645.002,535.002,605.003,473.3317,466
2025-05-092,630.002,650.002,575.002,620.003,493.338,826
2025-05-082,650.002,665.002,625.002,630.003,506.679,979
2025-05-072,650.002,655.002,625.002,650.003,533.3310,513
2025-05-022,625.002,685.002,605.002,660.003,546.6714,250
2025-04-302,685.002,685.002,560.002,650.003,533.3312,274
2025-04-292,580.002,670.002,545.002,650.003,533.3312,091
2025-04-282,645.002,690.002,600.002,600.003,466.6712,405
2025-04-252,655.002,700.002,630.002,645.003,526.677,493
← NewerPage 6 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.