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%WTI100.85▲ 1.39%
← 086220.KQ stock page

086220 historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-11-072,280.002,280.002,280.002,280.002,280.001
2022-11-042,295.002,295.002,295.002,295.002,295.000
2022-11-032,295.002,295.002,295.002,295.002,295.000
2022-11-022,295.002,295.002,295.002,295.002,295.000
2022-11-012,295.002,295.002,295.002,295.002,295.000
2022-10-312,295.002,295.002,295.002,295.002,295.000
2022-10-282,295.002,295.002,295.002,295.002,295.000
2022-10-272,295.002,295.002,295.002,295.002,295.000
2022-10-262,295.002,295.002,295.002,295.002,295.001
2022-10-252,300.002,300.002,300.002,300.002,300.000
2022-10-242,300.002,300.002,300.002,300.002,300.000
2022-10-212,300.002,300.002,300.002,300.002,300.000
2022-10-202,300.002,300.002,300.002,300.002,300.000
2022-10-192,300.002,300.002,300.002,300.002,300.000
2022-10-182,300.002,300.002,300.002,300.002,300.000
2022-10-172,300.002,300.002,300.002,300.002,300.000
2022-10-142,300.002,300.002,300.002,300.002,300.000
2022-10-132,300.002,300.002,300.002,300.002,300.000
2022-10-122,295.002,300.002,295.002,300.002,300.0012
2022-10-112,295.002,295.002,295.002,295.002,295.001
2022-10-072,280.002,280.002,280.002,280.002,280.000
2022-10-062,290.002,290.002,280.002,280.002,280.00195
2022-10-052,295.002,295.002,295.002,295.002,295.000
2022-10-042,295.002,295.002,295.002,295.002,295.000
2022-09-302,295.002,295.002,295.002,295.002,295.000
2022-09-292,200.002,295.002,200.002,295.002,295.0011
2022-09-282,120.002,120.002,120.002,120.002,120.0017
2022-09-272,200.002,200.002,200.002,200.002,200.001
2022-09-262,220.002,220.002,005.002,005.002,005.0062
2022-09-232,105.002,280.002,105.002,280.002,280.00100
2022-09-222,395.002,395.002,280.002,280.002,280.0036
2022-09-212,205.002,205.002,205.002,205.002,205.000
2022-09-202,205.002,205.002,205.002,205.002,205.000
2022-09-192,205.002,205.002,205.002,205.002,205.000
2022-09-162,205.002,205.002,205.002,205.002,205.000
2022-09-152,205.002,205.002,205.002,205.002,205.00100
2022-09-142,205.002,300.002,205.002,300.002,300.00120
2022-09-132,295.002,300.002,205.002,260.002,260.00250
2022-09-082,200.002,200.002,200.002,200.002,200.0010
2022-09-072,390.002,390.002,390.002,390.002,390.000
2022-09-062,390.002,390.002,390.002,390.002,390.000
2022-09-052,390.002,390.002,390.002,390.002,390.000
2022-09-022,390.002,390.002,390.002,390.002,390.003
2022-09-012,300.002,300.002,300.002,300.002,300.000
2022-08-312,300.002,300.002,300.002,300.002,300.000
2022-08-302,300.002,300.002,300.002,300.002,300.000
2022-08-292,300.002,300.002,295.002,300.002,300.0015
2022-08-262,300.002,495.002,100.002,100.002,100.009,591
2022-08-252,475.002,475.002,475.002,475.002,475.000
2022-08-242,475.002,475.002,475.002,475.002,475.000
2022-08-232,475.002,475.002,475.002,475.002,475.001
2022-08-222,500.002,500.002,500.002,500.002,500.000
2022-08-192,670.002,700.002,300.002,500.002,500.001,017
2022-08-182,800.002,800.002,800.002,800.002,800.000
2022-08-172,800.002,800.002,800.002,800.002,800.000
2022-08-162,800.002,800.002,800.002,800.002,800.000
2022-08-122,800.002,800.002,800.002,800.002,800.001
2022-08-112,800.002,800.002,800.002,800.002,800.001
2022-08-102,750.002,750.002,750.002,750.002,750.001
2022-08-092,690.002,690.002,690.002,690.002,690.000
← NewerPage 17 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.