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%WTI102.97▲ 3.52%
← 086220.KQ stock page

086220 historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-04-282,145.002,145.002,085.002,085.002,085.0016
2023-04-272,195.002,195.002,195.002,195.002,195.001
2023-04-262,165.002,165.002,075.002,075.002,075.00113
2023-04-252,190.002,190.002,190.002,190.002,190.0012
2023-04-242,175.002,175.002,100.002,100.002,100.00103
2023-04-212,170.002,170.002,090.002,090.002,090.0065
2023-04-202,185.002,185.002,165.002,165.002,165.002
2023-04-192,100.002,155.002,100.002,100.002,100.0051
2023-04-182,005.002,190.002,000.002,100.002,100.003,883
2023-04-172,200.002,200.002,035.002,055.002,055.007,976
2023-04-142,200.002,390.002,055.002,200.002,200.004,055
2023-04-132,395.002,395.002,200.002,350.002,350.002,226
2023-04-122,125.002,390.002,120.002,375.002,375.001,524
2023-04-112,055.002,180.002,035.002,170.002,170.001,663
2023-04-102,185.002,185.002,180.002,185.002,185.00262
2023-04-072,095.002,185.002,095.002,185.002,185.004,722
2023-04-062,000.002,095.002,000.002,095.002,095.003,551
2023-04-052,030.002,040.002,030.002,040.002,040.003,840
2023-04-042,050.002,050.002,040.002,040.002,040.00351
2023-04-032,090.002,090.002,015.002,090.002,090.00201
2023-03-312,050.002,050.002,050.002,050.002,050.000
2023-03-302,095.002,195.002,000.002,050.002,050.009,957
2023-03-292,195.002,200.002,000.002,055.002,055.003,450
2023-03-282,170.002,200.002,170.002,195.002,195.001,754
2023-03-272,170.002,170.002,170.002,170.002,170.001
2023-03-242,055.002,195.002,050.002,195.002,195.00162
2023-03-232,190.002,190.002,190.002,190.002,190.001
2023-03-222,100.002,200.002,100.002,110.002,110.00135
2023-03-212,470.002,470.002,085.002,275.002,275.00690
2023-03-202,400.002,590.002,210.002,445.002,445.00960
2023-03-172,700.002,700.002,600.002,600.002,600.004
2023-03-162,800.002,800.002,380.002,500.002,500.0095
2023-03-152,800.002,800.002,790.002,790.002,790.003
2023-03-142,130.002,700.002,125.002,700.002,700.001,111
2023-03-132,495.002,495.002,495.002,495.002,495.001
2023-03-102,295.002,295.002,295.002,295.002,295.001
2023-03-092,200.002,395.002,045.002,300.002,300.00612
2023-03-082,395.002,395.002,100.002,395.002,395.0022
2023-03-072,120.002,495.002,120.002,300.002,300.00440
2023-03-062,490.002,490.002,490.002,490.002,490.001
2023-03-032,195.002,195.002,195.002,195.002,195.001
2023-03-022,200.002,200.002,200.002,200.002,200.000
2023-02-282,200.002,200.002,200.002,200.002,200.000
2023-02-272,200.002,200.002,200.002,200.002,200.000
2023-02-241,900.002,285.001,751.002,200.002,200.00945
2023-02-232,000.002,020.002,000.002,020.002,020.0071
2023-02-222,100.002,100.002,100.002,100.002,100.000
2023-02-212,000.002,100.002,000.002,100.002,100.00986
2023-02-202,295.002,300.002,005.002,200.002,200.002,502
2023-02-172,300.002,300.002,300.002,300.002,300.001
2023-02-162,295.002,295.002,290.002,290.002,290.0027
2023-02-152,295.002,295.002,295.002,295.002,295.001
2023-02-141,900.002,300.001,900.002,290.002,290.004,004
2023-02-132,100.002,200.001,820.002,185.002,185.002,200
2023-02-101,902.001,990.001,902.001,990.001,990.0042
2023-02-092,100.002,100.001,902.002,000.002,000.00120
2023-02-082,145.002,515.002,000.002,200.002,200.00636
2023-02-072,195.002,195.002,195.002,195.002,195.001
2023-02-062,065.002,065.002,065.002,065.002,065.001
2023-02-032,095.002,095.002,095.002,095.002,095.001
← NewerPage 15 of 21 · 1,216 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.