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%WTI102.91▲ 3.46%
← 066830.KQ stock page

066830 historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-02-113,695.003,695.003,400.003,690.003,690.0055
2022-02-103,695.003,695.003,695.003,695.003,695.001
2022-02-093,690.003,690.003,690.003,690.003,690.000
2022-02-083,690.003,690.003,690.003,690.003,690.000
2022-02-073,690.003,690.003,690.003,690.003,690.000
2022-02-043,900.003,900.003,400.003,690.003,690.001,854
2022-02-033,900.003,900.003,900.003,900.003,900.006,000
2022-01-283,895.003,895.003,895.003,895.003,895.001
2022-01-273,900.003,900.003,900.003,900.003,900.000
2022-01-263,900.003,900.003,900.003,900.003,900.000
2022-01-253,705.003,900.003,705.003,900.003,900.006,002
2022-01-243,900.003,900.003,900.003,900.003,900.002,500
2022-01-213,900.003,900.003,900.003,900.003,900.000
2022-01-203,900.003,900.003,900.003,900.003,900.000
2022-01-193,900.003,900.003,900.003,900.003,900.001
2022-01-183,600.003,800.003,600.003,800.003,800.00321
2022-01-173,945.003,945.003,900.003,900.003,900.003,722
2022-01-143,900.003,900.003,900.003,900.003,900.001
2022-01-133,900.003,900.003,700.003,795.003,795.005,002
2022-01-124,000.004,000.003,700.003,700.003,700.005,018
2022-01-113,800.003,950.003,800.003,800.003,800.004,133
2022-01-103,800.003,800.003,800.003,800.003,800.000
2022-01-073,800.003,800.003,800.003,800.003,800.001
2022-01-063,790.003,790.003,790.003,790.003,790.000
2022-01-053,790.003,795.003,790.003,790.003,790.002,010
2022-01-043,790.003,790.003,790.003,790.003,790.001
2021-12-303,795.003,795.003,795.003,795.003,795.000
2021-12-293,795.003,795.003,795.003,795.003,795.000
2021-12-283,500.003,795.003,500.003,795.003,795.00295
2021-12-273,795.003,795.003,525.003,790.003,790.0054
2021-12-243,500.003,700.003,500.003,700.003,700.00211
2021-12-233,795.003,795.003,795.003,795.003,795.000
2021-12-223,540.003,795.003,530.003,795.003,795.0021
2021-12-213,800.003,800.003,800.003,800.003,800.000
2021-12-203,310.003,800.003,310.003,800.003,800.00181
2021-12-173,795.003,795.003,795.003,795.003,795.0010
2021-12-163,795.003,795.003,795.003,795.003,795.001
2021-12-153,800.003,800.003,500.003,685.003,685.003
2021-12-143,600.003,800.003,600.003,795.003,795.005,012
2021-12-133,800.003,800.003,600.003,795.003,795.008,402
2021-12-103,795.003,795.003,795.003,795.003,795.000
2021-12-093,795.003,795.003,795.003,795.003,795.001
2021-12-083,700.003,765.003,700.003,765.003,765.0021
2021-12-073,685.003,685.003,685.003,685.003,685.0012
2021-12-063,700.003,700.003,700.003,700.003,700.001
2021-12-033,600.003,600.003,405.003,585.003,585.00613
2021-12-023,355.003,590.003,355.003,590.003,590.00397
2021-12-013,585.003,585.003,300.003,470.003,470.00198
2021-11-303,700.003,700.003,250.003,510.003,510.001,416
2021-11-293,600.003,700.003,600.003,700.003,700.00290
2021-11-263,650.003,650.003,405.003,405.003,405.0031
2021-11-253,650.003,650.003,650.003,650.003,650.003
2021-11-243,500.003,680.003,500.003,680.003,680.0022
2021-11-233,700.003,700.003,690.003,690.003,690.00113
2021-11-223,650.003,650.003,650.003,650.003,650.000
2021-11-193,650.003,650.003,650.003,650.003,650.0010
2021-11-183,690.003,690.003,685.003,685.003,685.002
2021-11-173,595.003,600.003,595.003,600.003,600.0012
2021-11-164,220.004,220.003,320.003,550.003,550.001,466
2021-11-153,700.003,700.003,415.003,675.003,675.00142
← NewerPage 20 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.