See inside every stock. Pro
WatchlistPro
S&P 5007,663▼ 1.21%Nasdaq26,009▼ 2.60%Dow Jones52,868▲ 0.02%Nasdaq 10028,959▼ 2.90%VIX19.03▲ 14.09%US Dollar101.62▼ 0.16%Gold spot4,093▼ 0.80%WTI103.62▲ 4.17%
← 066830.KQ stock page

066830 historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-02-022,600.002,700.002,600.002,700.002,700.0011
2023-02-012,650.002,650.002,500.002,650.002,650.002,312
2023-01-312,500.002,695.002,500.002,695.002,695.002,503
2023-01-303,000.003,000.002,700.002,700.002,700.002
2023-01-272,700.002,890.002,500.002,650.002,650.003,427
2023-01-262,900.002,900.002,900.002,900.002,900.001
2023-01-252,800.002,800.002,800.002,800.002,800.0010
2023-01-202,990.002,990.002,990.002,990.002,990.000
2023-01-192,900.002,990.002,900.002,990.002,990.0025
2023-01-182,980.002,980.002,980.002,980.002,980.000
2023-01-172,980.002,980.002,980.002,980.002,980.001
2023-01-162,990.002,990.002,990.002,990.002,990.001
2023-01-133,000.003,000.002,970.002,970.002,970.0011
2023-01-122,940.002,955.002,940.002,955.002,955.001,001
2023-01-112,985.002,985.002,985.002,985.002,985.000
2023-01-102,985.002,985.002,985.002,985.002,985.001
2023-01-093,000.003,000.003,000.003,000.003,000.000
2023-01-063,000.003,000.003,000.003,000.003,000.001
2023-01-052,980.002,980.002,980.002,980.002,980.001
2023-01-042,985.002,985.002,800.002,970.002,970.003
2023-01-032,895.002,990.002,895.002,990.002,990.0021
2023-01-022,895.002,895.002,895.002,895.002,895.000
2022-12-292,895.002,895.002,895.002,895.002,895.000
2022-12-282,895.002,895.002,895.002,895.002,895.000
2022-12-272,895.002,895.002,895.002,895.002,895.000
2022-12-262,895.002,895.002,895.002,895.002,895.000
2022-12-232,895.002,895.002,895.002,895.002,895.000
2022-12-222,895.002,895.002,895.002,895.002,895.001
2022-12-212,960.002,960.002,960.002,960.002,960.000
2022-12-202,960.002,960.002,960.002,960.002,960.000
2022-12-192,990.002,990.002,800.002,960.002,960.00118
2022-12-162,985.002,985.002,985.002,985.002,985.000
2022-12-152,995.002,995.002,930.002,985.002,985.003
2022-12-142,965.002,965.002,965.002,965.002,965.000
2022-12-132,895.002,965.002,895.002,965.002,965.0021
2022-12-122,700.002,895.002,700.002,895.002,895.0011
2022-12-092,895.002,895.002,895.002,895.002,895.000
2022-12-082,895.002,895.002,895.002,895.002,895.000
2022-12-072,895.002,895.002,895.002,895.002,895.001
2022-12-062,800.002,800.002,800.002,800.002,800.00210
2022-12-052,600.002,895.002,600.002,895.002,895.001,276
2022-12-023,090.003,090.002,320.003,045.003,045.0012
2022-12-012,800.002,800.002,700.002,700.002,700.0020
2022-11-302,985.002,985.002,985.002,985.002,985.0012
2022-11-292,990.002,990.002,800.002,945.002,945.00243
2022-11-282,985.002,985.002,985.002,985.002,985.000
2022-11-252,895.002,990.002,895.002,985.002,985.00170
2022-11-243,185.003,185.003,140.003,140.003,140.0012
2022-11-233,060.003,060.002,800.002,800.002,800.0027
2022-11-223,080.003,080.003,080.003,080.003,080.000
2022-11-213,095.003,095.003,080.003,080.003,080.0038
2022-11-183,000.003,000.003,000.003,000.003,000.005
2022-11-172,990.002,990.002,970.002,970.002,970.002
2022-11-162,970.002,970.002,970.002,970.002,970.000
2022-11-152,800.003,000.002,775.002,970.002,970.001,204
2022-11-142,990.002,990.002,800.002,940.002,940.001,044
2022-11-112,545.002,960.002,545.002,960.002,960.00321
2022-11-102,995.002,995.002,940.002,970.002,970.00304
2022-11-092,985.002,985.002,985.002,985.002,985.001
2022-11-082,990.002,990.002,800.002,970.002,970.00323
← NewerPage 16 of 21 · 1,222 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.