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%WTI103.34▲ 3.89%
← 086220.KQ stock page

086220 historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-08-082,690.002,690.002,690.002,690.002,690.0020
2022-08-052,700.002,700.002,700.002,700.002,700.0050
2022-08-042,650.002,650.002,650.002,650.002,650.000
2022-08-032,650.002,650.002,650.002,650.002,650.0062
2022-08-022,690.002,690.002,690.002,690.002,690.008
2022-08-012,690.002,700.002,690.002,700.002,700.0014
2022-07-292,690.002,690.002,690.002,690.002,690.001
2022-07-282,690.002,690.002,690.002,690.002,690.000
2022-07-272,690.002,690.002,690.002,690.002,690.000
2022-07-262,690.002,690.002,690.002,690.002,690.001
2022-07-252,700.002,700.002,600.002,600.002,600.002
2022-07-222,690.002,690.002,690.002,690.002,690.000
2022-07-212,690.002,690.002,690.002,690.002,690.000
2022-07-202,690.002,690.002,690.002,690.002,690.001
2022-07-192,690.002,690.002,600.002,600.002,600.00283
2022-07-182,600.002,600.002,600.002,600.002,600.00209
2022-07-152,690.002,850.002,650.002,650.002,650.00121
2022-07-142,700.002,800.002,600.002,690.002,690.0052
2022-07-132,600.002,700.002,415.002,700.002,700.0022
2022-07-122,600.002,600.002,600.002,600.002,600.000
2022-07-112,595.002,600.002,595.002,600.002,600.005
2022-07-082,595.002,595.002,595.002,595.002,595.000
2022-07-072,595.002,595.002,595.002,595.002,595.001
2022-07-062,595.002,595.002,595.002,595.002,595.005
2022-07-052,595.002,595.002,595.002,595.002,595.0010
2022-07-042,500.002,500.002,500.002,500.002,500.000
2022-07-012,550.002,550.002,500.002,500.002,500.001,252
2022-06-302,595.002,595.002,400.002,500.002,500.00163
2022-06-292,500.002,585.002,410.002,410.002,410.00265
2022-06-282,595.002,595.002,500.002,500.002,500.0030
2022-06-272,500.002,500.002,500.002,500.002,500.00873
2022-06-242,500.002,500.002,500.002,500.002,500.0023
2022-06-232,500.002,500.002,450.002,450.002,450.00735
2022-06-222,595.002,595.002,450.002,450.002,450.00994
2022-06-212,500.002,500.002,500.002,500.002,500.0023
2022-06-202,600.002,600.002,500.002,500.002,500.0054
2022-06-172,500.002,595.002,500.002,595.002,595.0034
2022-06-162,595.002,595.002,500.002,595.002,595.00107
2022-06-152,600.002,800.002,400.002,415.002,415.003,486
2022-06-142,700.002,700.002,500.002,600.002,600.0022
2022-06-132,700.002,700.002,500.002,500.002,500.0022
2022-06-102,600.002,600.002,600.002,600.002,600.000
2022-06-092,620.002,620.002,600.002,600.002,600.00520
2022-06-082,600.002,800.002,600.002,700.002,700.0059
2022-06-072,600.002,600.002,600.002,600.002,600.001
2022-06-032,600.002,600.002,420.002,590.002,590.00676
2022-06-022,700.002,700.002,400.002,600.002,600.0070
2022-05-312,300.002,500.002,300.002,500.002,500.003
2022-05-303,000.003,100.002,295.002,495.002,495.0016,078
2022-05-272,700.002,700.002,700.002,700.002,700.00201
2022-05-262,700.002,700.002,700.002,700.002,700.000
2022-05-252,700.002,700.002,700.002,700.002,700.001
2022-05-242,850.002,850.002,600.002,600.002,600.0031
2022-05-232,600.002,600.002,600.002,600.002,600.000
2022-05-202,700.002,850.002,600.002,600.002,600.00122
2022-05-192,615.002,615.002,550.002,550.002,550.00400
2022-05-182,700.002,850.002,700.002,700.002,700.0031
2022-05-172,500.002,870.002,500.002,600.002,600.001,091
2022-05-162,500.002,500.002,500.002,500.002,500.001
2022-05-132,485.002,485.002,395.002,400.002,400.00819
← 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.