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▲ 0.00%
← 093510.KQ stock page

093510 historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-05-122,050.002,050.002,050.002,050.002,050.000
2022-05-112,050.002,050.002,050.002,050.002,050.001
2022-05-102,085.002,345.001,775.002,330.002,330.0030
2022-05-062,000.002,000.001,665.001,890.001,890.00338
2022-05-041,955.001,955.001,670.001,955.001,955.004
2022-05-031,980.001,980.001,980.001,980.001,980.000
2022-05-022,065.002,065.001,980.001,980.001,980.0021
2022-04-291,800.001,800.001,800.001,800.001,800.001
2022-04-281,950.001,950.001,940.001,940.001,940.002
2022-04-271,700.001,800.001,700.001,800.001,800.00590
2022-04-261,735.002,000.001,735.002,000.002,000.00201
2022-04-251,700.002,040.001,700.002,040.002,040.0033
2022-04-221,620.002,000.001,615.001,990.001,990.004,522
2022-04-211,995.001,995.001,700.001,895.001,895.003,093
2022-04-201,650.002,000.001,650.002,000.002,000.001,101
2022-04-191,660.001,755.001,660.001,755.001,755.00605
2022-04-181,950.001,950.001,950.001,950.001,950.001
2022-04-151,700.001,800.001,700.001,800.001,800.00590
2022-04-142,000.002,000.002,000.002,000.002,000.001
2022-04-131,785.001,785.001,785.001,785.001,785.0062
2022-04-122,640.002,640.002,000.002,100.002,100.002,009
2022-04-112,390.002,390.001,980.002,350.002,350.004
2022-04-082,220.002,220.001,650.002,095.002,095.00856
2022-04-072,440.002,440.001,920.001,940.001,940.002,788
2022-04-062,255.003,000.002,255.002,255.002,255.0026
2022-04-052,650.002,650.002,650.002,650.002,650.001
2022-04-042,400.002,400.002,400.002,400.002,400.001
2022-04-012,290.002,290.002,290.002,290.002,290.001
2022-03-312,400.002,400.002,020.002,020.002,020.003
2022-03-302,420.002,420.002,375.002,375.002,375.002
2022-03-291,840.002,300.001,840.002,280.002,280.001,249
2022-03-282,040.002,160.002,040.002,160.002,160.00493
2022-03-252,400.002,400.002,400.002,400.002,400.001
2022-03-242,400.002,400.002,400.002,400.002,400.001
2022-03-232,245.002,245.002,245.002,245.002,245.00446
2022-03-222,090.002,640.002,090.002,640.002,640.0011
2022-03-212,185.002,185.002,185.002,185.002,185.000
2022-03-181,900.002,185.001,900.002,185.002,185.00103
2022-03-172,490.002,490.002,490.002,490.002,490.000
2022-03-162,490.002,490.002,490.002,490.002,490.000
2022-03-151,930.002,490.001,930.002,490.002,490.001,372
2022-03-142,140.002,265.002,140.002,265.002,265.00589
2022-03-112,375.002,515.002,375.002,515.002,515.00423
2022-03-102,645.002,645.002,645.002,645.002,645.000
2022-03-082,120.002,645.002,120.002,645.002,645.00221
2022-03-072,490.002,490.002,490.002,490.002,490.00402
2022-03-042,940.002,940.002,940.002,940.002,940.000
2022-03-032,775.002,940.002,775.002,940.002,940.00384
2022-03-023,825.003,825.003,260.003,260.003,260.0024
2022-02-283,980.003,980.003,980.003,980.003,980.000
2022-02-253,560.003,980.003,560.003,980.003,980.001,270
2022-02-243,365.003,560.003,365.003,560.003,560.00300
2022-02-233,980.003,980.003,125.003,955.003,955.0011
2022-02-223,470.003,675.003,470.003,675.003,675.00305
2022-02-214,155.004,155.004,080.004,080.004,080.002
2022-02-183,725.003,725.002,765.003,645.003,645.00375
2022-02-173,435.003,435.003,245.003,245.003,245.00310
2022-02-163,815.003,815.003,815.003,815.003,815.001
2022-02-153,325.003,330.002,840.003,330.003,330.003
2022-02-143,345.003,345.003,345.003,345.003,345.000
← 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.