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
2025-04-242,635.002,660.002,595.002,655.003,540.0017,519
2025-04-232,575.002,675.002,570.002,640.003,520.0023,883
2025-04-222,545.002,595.002,545.002,575.003,433.337,866
2025-04-212,540.002,605.002,540.002,555.003,406.6712,006
2025-04-182,550.002,585.002,535.002,560.003,413.3315,442
2025-04-172,545.002,575.002,505.002,540.003,386.6724,828
2025-04-162,505.002,585.002,470.002,545.003,393.3340,488
2025-04-152,500.002,500.002,450.002,495.003,326.6714,839
2025-04-142,440.002,545.002,435.002,475.003,300.0037,288
2025-04-112,420.002,475.002,400.002,440.003,253.3324,034
2025-04-102,345.002,445.002,345.002,420.003,226.6713,998
2025-04-092,455.002,455.002,335.002,335.003,113.3315,688
2025-04-082,275.002,460.002,260.002,385.003,180.0059,004
2025-04-072,475.002,475.002,225.002,250.003,000.0038,883
2025-04-042,440.002,440.002,365.002,400.003,200.0018,441
2025-04-032,360.002,460.002,335.002,440.003,253.3313,841
2025-04-022,415.002,420.002,360.002,395.003,193.339,114
2025-04-012,355.002,490.002,345.002,405.003,206.679,813
2025-03-312,410.002,420.002,355.002,365.003,153.3321,071
2025-03-282,490.002,495.002,415.002,420.003,226.678,480
2025-03-272,495.002,495.002,425.002,440.003,253.334,624
2025-03-262,450.002,475.002,420.002,470.003,293.335,103
2025-03-252,470.002,475.002,420.002,450.003,266.6713,118
2025-03-242,455.002,500.002,420.002,470.003,293.3322,471
2025-03-212,485.002,505.002,435.002,480.003,306.6722,260
2025-03-202,480.002,520.002,450.002,485.003,313.3317,093
2025-03-192,470.002,505.002,470.002,480.003,306.673,843
2025-03-182,480.002,505.002,465.002,490.003,320.009,324
2025-03-172,515.002,515.002,465.002,480.003,306.677,676
2025-03-142,465.002,500.002,455.002,485.003,313.3330,455
2025-03-132,475.002,510.002,465.002,485.003,313.3323,115
2025-03-122,490.002,525.002,465.002,470.003,293.3339,739
2025-03-112,530.002,570.002,485.002,485.003,313.33100,546
2025-03-102,515.003,080.002,505.002,530.003,373.332,192,220
2025-03-072,475.002,530.002,475.002,505.003,340.002,730
2025-03-062,535.002,550.002,475.002,490.003,320.0012,103
2025-03-052,535.002,560.002,525.002,525.003,366.674,033
2025-03-042,500.002,560.002,480.002,510.003,346.6715,401
2025-02-282,565.002,565.002,520.002,535.003,380.0024,890
2025-02-272,600.002,610.002,550.002,565.003,420.0013,503
2025-02-262,575.002,615.002,570.002,585.003,446.677,347
2025-02-252,600.002,655.002,585.002,590.003,453.337,316
2025-02-242,670.002,670.002,550.002,600.003,466.6727,491
2025-02-212,690.002,690.002,625.002,670.003,560.009,315
2025-02-202,655.002,695.002,600.002,660.003,546.6726,777
2025-02-192,605.002,730.002,585.002,640.003,520.0031,843
2025-02-182,590.002,610.002,575.002,605.003,473.3311,965
2025-02-172,560.002,610.002,535.002,590.003,453.3322,843
2025-02-142,565.002,820.002,525.002,580.003,440.00166,380
2025-02-132,570.002,630.002,560.002,560.003,413.3320,719
2025-02-122,620.002,620.002,570.002,570.003,426.678,897
2025-02-112,635.002,635.002,580.002,625.003,500.007,470
2025-02-102,665.002,700.002,555.002,635.003,513.3347,475
2025-02-072,650.002,780.002,645.002,665.003,553.3326,631
2025-02-062,675.002,680.002,655.002,675.003,566.673,158
2025-02-052,655.002,670.002,635.002,670.003,560.0010,617
2025-02-042,600.002,640.002,570.002,640.003,520.0013,352
2025-02-032,665.002,675.002,555.002,625.003,500.0028,341
2025-01-312,660.002,685.002,620.002,665.003,553.3311,723
2025-01-242,670.002,700.002,630.002,655.003,540.0029,125
← NewerPage 7 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.