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%WTI102.56▲ 3.11%
← 066830.KQ stock page

066830 historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-05-123,595.003,595.003,595.003,595.003,595.000
2022-05-113,595.003,595.003,595.003,595.003,595.001
2022-05-103,400.003,555.003,355.003,355.003,355.00399
2022-05-063,595.003,695.003,595.003,695.003,695.00540
2022-05-043,615.003,615.003,615.003,615.003,615.002
2022-05-033,625.003,635.003,625.003,630.003,630.00411
2022-05-023,795.003,795.003,415.003,655.003,655.00302
2022-04-293,690.003,690.003,690.003,690.003,690.000
2022-04-283,735.003,735.003,690.003,690.003,690.00284
2022-04-274,100.004,100.004,100.004,100.004,100.000
2022-04-264,140.004,140.003,405.004,100.004,100.00103
2022-04-253,530.003,610.003,530.003,610.003,610.00146
2022-04-223,670.003,670.003,530.003,530.003,530.003
2022-04-213,785.003,785.003,615.003,670.003,670.002,650
2022-04-203,740.003,740.003,740.003,740.003,740.000
2022-04-193,615.003,790.003,510.003,740.003,740.003,053
2022-04-183,790.003,795.003,755.003,795.003,795.001,292
2022-04-153,800.003,800.003,800.003,800.003,800.000
2022-04-143,800.003,800.003,800.003,800.003,800.000
2022-04-133,800.003,800.003,800.003,800.003,800.001
2022-04-123,690.003,690.003,565.003,645.003,645.00202
2022-04-113,545.003,565.003,545.003,565.003,565.00564
2022-04-083,780.003,780.003,780.003,780.003,780.006
2022-04-073,600.003,790.003,600.003,785.003,785.007,327
2022-04-063,800.003,800.003,700.003,800.003,800.00325
2022-04-054,000.004,100.003,800.003,800.003,800.001,285
2022-04-044,000.004,000.004,000.004,000.004,000.001
2022-04-013,830.003,995.003,830.003,995.003,995.001,497
2022-03-313,900.003,900.003,900.003,900.003,900.001
2022-03-303,885.003,885.003,885.003,885.003,885.001
2022-03-293,885.003,885.003,885.003,885.003,885.0010
2022-03-283,895.003,895.003,885.003,885.003,885.0060
2022-03-253,895.003,895.003,895.003,895.003,895.001
2022-03-243,900.003,900.003,900.003,900.003,900.005
2022-03-233,895.003,895.003,700.003,795.003,795.00596
2022-03-223,895.003,895.003,895.003,895.003,895.0010
2022-03-213,890.003,890.003,890.003,890.003,890.000
2022-03-183,600.003,890.003,600.003,890.003,890.002
2022-03-173,900.003,900.003,900.003,900.003,900.000
2022-03-163,900.003,900.003,900.003,900.003,900.000
2022-03-153,900.003,900.003,900.003,900.003,900.000
2022-03-143,900.003,900.003,600.003,900.003,900.0026
2022-03-113,885.003,900.003,885.003,900.003,900.004
2022-03-103,990.003,990.003,990.003,990.003,990.000
2022-03-083,990.003,990.003,990.003,990.003,990.001
2022-03-073,885.003,900.003,885.003,900.003,900.0010
2022-03-043,695.003,695.003,695.003,695.003,695.000
2022-03-033,400.003,695.003,400.003,695.003,695.003
2022-03-023,695.003,695.003,695.003,695.003,695.0090
2022-02-283,695.003,695.003,695.003,695.003,695.000
2022-02-253,695.003,695.003,695.003,695.003,695.0010
2022-02-243,650.003,650.003,650.003,650.003,650.0010
2022-02-233,695.003,695.003,695.003,695.003,695.0010
2022-02-223,645.003,645.003,645.003,645.003,645.0010
2022-02-213,695.003,695.003,695.003,695.003,695.000
2022-02-183,695.003,695.003,695.003,695.003,695.000
2022-02-173,695.003,695.003,695.003,695.003,695.0010
2022-02-163,400.003,695.003,400.003,695.003,695.002
2022-02-153,450.003,700.003,405.003,685.003,685.001,673
2022-02-143,690.003,690.003,690.003,690.003,690.000
← NewerPage 19 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.