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 spot3,994▼ 0.75%WTI103.27▲ 3.82%
← 092590.KQ stock page

092590 historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-05-122,790.002,790.002,545.002,750.002,750.00433
2022-05-112,800.002,800.002,800.002,800.002,800.001
2022-05-102,695.002,695.002,695.002,695.002,695.000
2022-05-063,255.003,255.002,415.002,900.002,900.002,615
2022-05-042,995.002,995.002,840.002,840.002,840.00632
2022-05-032,975.002,975.002,800.002,885.002,885.004
2022-05-023,180.003,275.002,445.002,845.002,845.006,310
2022-04-292,560.003,165.002,560.002,875.002,875.00532
2022-04-282,410.003,010.002,410.003,010.003,010.003
2022-04-273,200.003,200.002,400.002,785.002,785.00905
2022-04-262,510.003,360.002,510.002,820.002,820.00850
2022-04-252,950.002,950.002,950.002,950.002,950.001
2022-04-223,060.003,060.002,400.002,765.002,765.00183
2022-04-212,880.002,880.002,695.002,695.002,695.003
2022-04-202,880.002,880.002,510.002,865.002,865.00812
2022-04-193,245.003,245.002,890.002,890.002,890.003
2022-04-183,235.003,235.002,885.002,885.002,885.003
2022-04-153,080.003,080.002,430.002,885.002,885.0012
2022-04-142,500.002,855.002,430.002,785.002,785.00728
2022-04-132,990.002,990.002,525.002,525.002,525.003,106
2022-04-122,970.002,970.002,970.002,970.002,970.001
2022-04-112,900.002,900.002,700.002,700.002,700.0011
2022-04-082,650.003,100.002,530.002,790.002,790.00416
2022-04-072,435.002,825.002,435.002,790.002,790.00355
2022-04-062,795.002,795.002,750.002,750.002,750.003
2022-04-052,670.002,980.002,430.002,895.002,895.002,578
2022-04-042,885.002,890.002,525.002,680.002,680.008,033
2022-04-013,395.003,395.002,545.002,965.002,965.006,731
2022-03-312,800.003,165.002,505.002,985.002,985.00706
2022-03-303,000.003,000.002,585.002,815.002,815.007,508
2022-03-292,665.003,050.002,655.003,040.003,040.001,542
2022-03-283,610.003,610.002,800.002,945.002,945.001,461
2022-03-253,770.003,770.002,975.003,160.003,160.003,342
2022-03-243,135.003,590.003,130.003,495.003,495.00521
2022-03-233,250.003,295.003,010.003,135.003,135.001,238
2022-03-223,295.003,295.003,295.003,295.003,295.005
2022-03-213,280.003,280.003,280.003,280.003,280.000
2022-03-183,200.003,395.003,145.003,280.003,280.002,441
2022-03-173,580.003,580.003,580.003,580.003,580.000
2022-03-163,580.003,580.003,580.003,580.003,580.000
2022-03-153,580.003,580.003,580.003,580.003,580.000
2022-03-143,180.003,600.003,180.003,580.003,580.002,544
2022-03-113,290.003,740.003,000.003,740.003,740.0010,982
2022-03-103,320.003,320.003,320.003,320.003,320.000
2022-03-083,365.003,365.003,320.003,320.003,320.0034
2022-03-073,600.003,920.003,345.003,345.003,345.009,772
2022-03-043,975.004,105.003,600.003,930.003,930.003,786
2022-03-034,200.004,200.003,610.003,845.003,845.003,238
2022-03-024,210.004,210.004,210.004,210.004,210.0010
2022-02-283,965.003,965.003,965.003,965.003,965.000
2022-02-253,990.003,990.003,600.003,965.003,965.001,387
2022-02-244,260.004,260.003,415.004,235.004,235.001,326
2022-02-234,220.004,220.004,220.004,220.004,220.000
2022-02-224,220.004,220.004,220.004,220.004,220.000
2022-02-214,220.004,220.004,220.004,220.004,220.0010
2022-02-184,225.004,225.004,225.004,225.004,225.0010
2022-02-173,820.003,820.003,500.003,805.003,805.001,013
2022-02-163,635.003,845.003,635.003,820.003,820.00110
2022-02-153,800.004,285.003,800.004,275.004,275.002,110
2022-02-144,785.004,785.003,650.003,800.003,800.002,960
← NewerPage 19 of 21 · 1,215 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2019-12-2735.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.