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%WTI101.21▲ 1.75%
← 066830.KQ stock page

066830 historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-08-083,035.003,100.003,035.003,100.003,100.00216
2022-08-053,395.003,395.003,010.003,290.003,290.001,938
2022-08-043,260.003,490.003,255.003,300.003,300.001,110
2022-08-033,825.003,825.003,825.003,825.003,825.001
2022-08-023,495.003,500.003,470.003,470.003,470.0036
2022-08-013,485.003,485.003,485.003,485.003,485.001
2022-07-293,215.003,340.003,205.003,340.003,340.00851
2022-07-283,305.003,770.003,210.003,495.003,495.002,807
2022-07-273,600.003,870.003,600.003,775.003,775.0073
2022-07-263,795.003,900.003,600.003,875.003,875.0041
2022-07-253,775.003,775.003,775.003,775.003,775.000
2022-07-223,785.003,785.003,775.003,775.003,775.0018
2022-07-213,795.003,795.003,795.003,795.003,795.001
2022-07-203,800.003,800.003,800.003,800.003,800.000
2022-07-193,800.003,800.003,800.003,800.003,800.002
2022-07-183,785.003,790.003,785.003,790.003,790.0016
2022-07-153,770.003,785.003,770.003,785.003,785.004
2022-07-143,795.003,795.003,795.003,795.003,795.000
2022-07-133,585.003,795.003,585.003,795.003,795.00220
2022-07-123,595.003,595.003,595.003,595.003,595.000
2022-07-113,575.003,595.003,575.003,595.003,595.00210
2022-07-083,595.003,595.003,595.003,595.003,595.001
2022-07-073,595.003,595.003,595.003,595.003,595.000
2022-07-063,495.003,595.003,495.003,595.003,595.0021
2022-07-053,495.003,495.003,495.003,495.003,495.000
2022-07-043,495.003,495.003,495.003,495.003,495.005
2022-07-013,495.003,495.003,495.003,495.003,495.000
2022-06-303,495.003,495.003,495.003,495.003,495.009
2022-06-293,245.003,295.003,245.003,295.003,295.00221
2022-06-283,250.003,395.003,250.003,395.003,395.00110
2022-06-273,245.003,400.003,245.003,400.003,400.00295
2022-06-243,100.003,250.003,100.003,250.003,250.00500
2022-06-233,105.003,110.003,000.003,100.003,100.002,955
2022-06-223,395.003,395.003,395.003,395.003,395.001
2022-06-213,390.003,390.003,390.003,390.003,390.000
2022-06-203,390.003,390.003,390.003,390.003,390.001
2022-06-173,345.003,400.003,135.003,300.003,300.001,002
2022-06-163,395.003,395.003,395.003,395.003,395.0010
2022-06-153,390.003,390.003,325.003,330.003,330.00547
2022-06-143,490.003,490.003,150.003,295.003,295.003,453
2022-06-133,325.003,400.003,300.003,400.003,400.00611
2022-06-103,595.003,595.003,595.003,595.003,595.001
2022-06-093,700.003,700.003,700.003,700.003,700.000
2022-06-083,790.003,790.003,695.003,700.003,700.00301
2022-06-073,490.003,490.003,305.003,400.003,400.00704
2022-06-033,415.003,420.003,415.003,420.003,420.00100
2022-06-023,305.003,475.003,305.003,405.003,405.00954
2022-05-313,600.003,600.003,370.003,540.003,540.00352
2022-05-303,700.003,700.003,485.003,580.003,580.0013
2022-05-273,495.003,500.003,400.003,485.003,485.00791
2022-05-263,490.003,490.003,490.003,490.003,490.000
2022-05-253,440.003,490.003,355.003,490.003,490.00901
2022-05-243,785.003,785.003,330.003,330.003,330.00101
2022-05-233,595.003,595.003,405.003,410.003,410.001,513
2022-05-203,600.003,600.003,600.003,600.003,600.000
2022-05-193,400.003,600.003,400.003,600.003,600.001,442
2022-05-183,685.003,685.003,500.003,500.003,500.00150
2022-05-173,700.003,700.003,455.003,655.003,655.00554
2022-05-163,700.003,700.003,450.003,455.003,455.001,001
2022-05-133,585.003,700.003,500.003,650.003,650.007,315
← NewerPage 18 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.