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%WTI103.44▲ 3.99%
← 086220.KQ stock page

086220 historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-05-122,315.002,440.002,315.002,440.002,440.002
2022-05-112,305.002,465.002,305.002,465.002,465.00360
2022-05-102,395.002,395.002,395.002,395.002,395.001
2022-05-062,445.002,445.002,445.002,445.002,445.000
2022-05-042,445.002,445.002,445.002,445.002,445.003
2022-05-032,445.002,445.002,445.002,445.002,445.000
2022-05-022,490.002,490.002,445.002,445.002,445.0022
2022-04-292,485.002,485.002,355.002,355.002,355.0011
2022-04-282,350.002,350.002,350.002,350.002,350.001,000
2022-04-272,350.002,350.002,350.002,350.002,350.0029
2022-04-262,205.002,500.002,205.002,465.002,465.00492
2022-04-252,480.002,480.002,480.002,480.002,480.0025
2022-04-222,485.002,485.002,485.002,485.002,485.0014
2022-04-212,495.002,495.002,495.002,495.002,495.001
2022-04-202,315.002,320.002,315.002,320.002,320.00309
2022-04-192,500.002,500.002,500.002,500.002,500.000
2022-04-182,400.002,500.002,310.002,500.002,500.0024
2022-04-152,420.002,425.002,420.002,425.002,425.00115
2022-04-142,555.002,555.002,555.002,555.002,555.001,050
2022-04-132,565.002,565.002,565.002,565.002,565.0020
2022-04-122,585.002,585.002,585.002,585.002,585.000
2022-04-112,585.002,585.002,585.002,585.002,585.001
2022-04-082,595.002,595.002,500.002,500.002,500.001,595
2022-04-072,600.002,810.002,500.002,600.002,600.00846
2022-04-062,820.002,820.002,450.002,450.002,450.00873
2022-04-052,460.002,460.002,460.002,460.002,460.000
2022-04-042,460.002,460.002,460.002,460.002,460.001
2022-04-012,465.002,465.002,465.002,465.002,465.0019
2022-03-312,480.002,480.002,480.002,480.002,480.001
2022-03-302,300.002,305.002,300.002,305.002,305.00151
2022-03-292,400.002,400.002,400.002,400.002,400.000
2022-03-282,600.002,600.002,400.002,400.002,400.00666
2022-03-252,500.002,595.002,400.002,595.002,595.00122
2022-03-242,500.002,500.002,500.002,500.002,500.001
2022-03-232,400.002,400.002,395.002,395.002,395.00713
2022-03-222,395.002,395.002,395.002,395.002,395.000
2022-03-212,395.002,395.002,395.002,395.002,395.000
2022-03-182,395.002,395.002,395.002,395.002,395.00101
2022-03-172,390.002,390.002,390.002,390.002,390.000
2022-03-162,390.002,390.002,390.002,390.002,390.000
2022-03-152,390.002,390.002,390.002,390.002,390.000
2022-03-142,390.002,390.002,390.002,390.002,390.001
2022-03-112,390.002,390.002,390.002,390.002,390.000
2022-03-102,390.002,390.002,390.002,390.002,390.000
2022-03-082,390.002,390.002,390.002,390.002,390.000
2022-03-072,295.002,400.002,295.002,390.002,390.00322
2022-03-042,500.002,500.002,500.002,500.002,500.000
2022-03-032,500.002,500.002,500.002,500.002,500.000
2022-03-022,500.002,500.002,500.002,500.002,500.001
2022-02-282,400.002,400.002,400.002,400.002,400.000
2022-02-252,395.002,500.002,290.002,400.002,400.002,343
2022-02-242,375.002,600.002,300.002,300.002,300.001,059
2022-02-232,380.002,380.002,380.002,380.002,380.000
2022-02-222,380.002,380.002,380.002,380.002,380.000
2022-02-212,380.002,380.002,380.002,380.002,380.000
2022-02-182,380.002,380.002,380.002,380.002,380.000
2022-02-172,380.002,380.002,380.002,380.002,380.001
2022-02-162,400.002,400.002,400.002,400.002,400.000
2022-02-152,295.002,400.002,295.002,400.002,400.0019
2022-02-142,240.002,240.002,240.002,240.002,240.000
← 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.