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
2022-02-114,180.004,180.004,180.004,180.004,180.005
2022-02-104,360.004,360.003,615.003,795.003,795.00965
2022-02-094,070.004,070.004,070.004,070.004,070.000
2022-02-084,070.004,070.004,070.004,070.004,070.000
2022-02-074,180.004,180.003,600.004,070.004,070.00223
2022-02-044,175.004,175.003,685.003,800.003,800.00720
2022-02-034,075.004,075.003,800.004,025.004,025.00610
2022-01-284,185.004,185.004,185.004,185.004,185.0010
2022-01-273,975.003,975.003,975.003,975.003,975.0010
2022-01-264,190.004,190.004,190.004,190.004,190.000
2022-01-254,190.004,190.004,190.004,190.004,190.002
2022-01-244,200.004,200.003,395.003,980.003,980.002,584
2022-01-214,000.004,000.003,990.003,990.003,990.002
2022-01-203,680.004,180.003,660.003,900.003,900.003,684
2022-01-193,590.004,165.003,590.003,985.003,985.00140
2022-01-184,210.004,210.004,210.004,210.004,210.0010
2022-01-174,000.004,000.003,705.004,000.004,000.0094
2022-01-144,080.004,080.004,080.004,080.004,080.0015
2022-01-134,205.004,205.004,205.004,205.004,205.0010
2022-01-124,230.004,230.004,230.004,230.004,230.001
2022-01-113,990.003,990.003,990.003,990.003,990.000
2022-01-103,990.003,990.003,990.003,990.003,990.002
2022-01-074,160.004,160.003,595.004,045.004,045.00511
2022-01-064,250.004,250.004,195.004,195.004,195.0026
2022-01-054,080.004,080.004,000.004,000.004,000.0085
2022-01-044,260.004,260.003,965.004,090.004,090.00570
2021-12-304,245.004,790.003,950.004,380.004,380.003,025
2021-12-294,255.004,260.004,255.004,260.004,260.0040
2021-12-283,830.004,270.003,830.003,995.003,995.00133
2021-12-274,270.004,270.003,755.004,175.004,175.004,541
2021-12-244,180.004,180.004,170.004,180.004,180.00115
2021-12-234,275.004,275.003,735.004,265.004,265.00625
2021-12-224,145.004,145.004,145.004,145.004,145.0010
2021-12-214,280.004,280.003,560.004,115.004,115.00362
2021-12-204,015.004,100.004,010.004,070.004,070.00420
2021-12-174,040.004,305.004,020.004,305.004,305.001,231
2021-12-164,030.004,300.004,030.004,300.004,300.00101
2021-12-154,095.004,435.004,095.004,340.004,340.001,091
2021-12-144,590.004,590.004,015.004,550.004,550.00220
2021-12-134,640.004,640.004,640.004,640.004,640.000
2021-12-104,650.004,650.004,640.004,640.004,640.0057
2021-12-094,895.004,895.003,910.004,785.004,785.001,566
2021-12-084,305.004,305.004,305.004,305.004,305.001
2021-12-074,215.004,215.004,215.004,215.004,215.000
2021-12-064,215.004,215.004,215.004,215.004,215.001
2021-12-034,200.004,285.003,900.004,230.004,230.002,580
2021-12-024,375.004,375.004,375.004,375.004,375.000
2021-12-014,375.004,375.004,375.004,375.004,375.001
2021-11-304,000.004,450.004,000.004,410.004,410.0093
2021-11-294,175.004,530.003,600.004,205.004,205.0014,421
2021-11-264,005.004,245.003,815.004,175.004,175.001,317
2021-11-254,380.004,380.003,920.004,125.004,125.005,162
2021-11-244,060.004,550.004,060.004,550.004,550.00110
2021-11-234,585.004,585.004,585.004,585.004,585.001
2021-11-224,675.004,675.004,675.004,675.004,675.000
2021-11-194,240.004,695.004,050.004,675.004,675.002,259
2021-11-184,885.004,885.004,245.004,490.004,490.0012,687
2021-11-174,300.004,990.004,300.004,990.004,990.00480
2021-11-164,395.004,395.004,220.004,380.004,380.00825
2021-11-154,480.004,480.004,205.004,415.004,415.0096
← NewerPage 20 of 21 · 1,222 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.