See inside every stock. Pro
WatchlistPro
S&P 5007,624▼ 0.52%Nasdaq25,955▼ 0.21%Dow Jones52,215▼ 1.23%Nasdaq 10028,958▼ 0.00%VIX19.45▲ 2.21%US Dollar101.75▲ 0.14%Gold spot4,012▼ 0.30%WTI103.44▲ 3.99%
← 086220.KQ stock page

086220 historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-02-112,240.002,240.002,240.002,240.002,240.000
2022-02-102,240.002,240.002,240.002,240.002,240.001
2022-02-092,300.002,300.002,300.002,300.002,300.000
2022-02-082,300.002,300.002,300.002,300.002,300.000
2022-02-072,300.002,300.002,300.002,300.002,300.000
2022-02-042,285.002,495.002,285.002,300.002,300.00190
2022-02-032,280.002,280.002,235.002,235.002,235.0040
2022-01-282,245.002,285.002,230.002,230.002,230.0041
2022-01-272,245.002,245.002,245.002,245.002,245.000
2022-01-262,245.002,245.002,245.002,245.002,245.000
2022-01-252,020.002,250.002,020.002,245.002,245.00686
2022-01-242,300.002,300.002,300.002,300.002,300.000
2022-01-212,300.002,490.002,300.002,300.002,300.0081
2022-01-202,400.002,400.002,400.002,400.002,400.0011
2022-01-192,300.002,300.002,300.002,300.002,300.00110
2022-01-182,315.002,315.002,300.002,300.002,300.00110
2022-01-172,490.002,490.002,490.002,490.002,490.000
2022-01-142,490.002,490.002,490.002,490.002,490.000
2022-01-132,490.002,490.002,490.002,490.002,490.000
2022-01-122,490.002,490.002,490.002,490.002,490.002
2022-01-112,300.002,460.002,300.002,450.002,450.0012
2022-01-102,490.002,490.002,490.002,490.002,490.0011
2022-01-072,495.002,495.002,325.002,325.002,325.00144
2022-01-063,000.003,000.002,380.002,380.002,380.00712
2022-01-052,455.002,800.002,455.002,800.002,800.00162
2022-01-042,290.002,515.002,100.002,495.002,495.003,384
2021-12-302,275.002,530.002,200.002,495.002,495.00775
2021-12-292,290.002,290.002,020.002,200.002,200.004,853
2021-12-282,100.002,200.002,100.002,150.002,150.00311
2021-12-272,065.002,290.002,065.002,200.002,200.001,488
2021-12-242,180.002,180.002,180.002,180.002,180.00350
2021-12-232,115.002,180.002,115.002,180.002,180.00851
2021-12-222,200.002,200.002,200.002,200.002,200.000
2021-12-212,200.002,200.002,200.002,200.002,200.0027
2021-12-202,300.002,300.002,215.002,220.002,220.005,500
2021-12-172,600.002,600.002,600.002,600.002,600.000
2021-12-162,600.002,600.002,600.002,600.002,600.000
2021-12-152,600.002,600.002,600.002,600.002,600.000
2021-12-142,600.002,600.002,600.002,600.002,600.000
2021-12-132,600.002,600.002,600.002,600.002,600.000
2021-12-102,400.002,600.002,400.002,600.002,600.0021
2021-12-092,255.002,380.002,255.002,380.002,380.00250
2021-12-082,385.002,385.002,385.002,385.002,385.000
2021-12-072,385.002,385.002,385.002,385.002,385.0030
2021-12-062,385.002,385.002,385.002,385.002,385.0020
2021-12-032,390.002,390.002,390.002,390.002,390.000
2021-12-022,225.002,390.002,225.002,390.002,390.00665
2021-12-012,445.002,445.002,445.002,445.002,445.0050
2021-11-302,355.002,355.002,355.002,355.002,355.00100
2021-11-292,490.002,490.002,490.002,490.002,490.000
2021-11-262,490.002,490.002,490.002,490.002,490.000
2021-11-252,490.002,490.002,490.002,490.002,490.000
2021-11-242,490.002,490.002,490.002,490.002,490.0010
2021-11-232,495.002,495.002,495.002,495.002,495.0015
2021-11-222,575.002,575.002,575.002,575.002,575.001
2021-11-192,300.002,495.002,300.002,495.002,495.004
2021-11-182,595.002,595.002,400.002,400.002,400.0031
2021-11-172,450.002,455.002,450.002,450.002,450.005,084
2021-11-162,600.002,600.002,600.002,600.002,600.000
2021-11-152,540.002,600.002,540.002,600.002,600.00225
← 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.