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%
← 112190.KQ stock page

112190 historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-02-114,000.004,100.003,885.004,095.004,095.006,887
2022-02-104,100.004,100.004,085.004,090.004,090.00831
2022-02-093,945.003,945.003,945.003,945.003,945.000
2022-02-083,945.003,945.003,945.003,945.003,945.000
2022-02-073,725.003,945.003,715.003,945.003,945.002,571
2022-02-043,850.003,850.003,760.003,850.003,850.001,380
2022-02-033,900.003,990.003,820.003,895.003,895.00480
2022-01-283,655.003,900.003,655.003,820.003,820.002,775
2022-01-273,990.003,995.003,700.003,825.003,825.005,326
2022-01-264,000.004,000.004,000.004,000.004,000.000
2022-01-254,150.004,150.003,915.004,000.004,000.001,237
2022-01-244,150.004,185.003,915.004,085.004,085.001,940
2022-01-214,185.004,185.004,005.004,150.004,150.00337
2022-01-204,195.004,195.003,935.004,135.004,135.00314
2022-01-194,090.004,150.004,090.004,145.004,145.003,247
2022-01-184,260.004,260.004,000.004,185.004,185.002,457
2022-01-174,300.004,300.004,105.004,105.004,105.00957
2022-01-144,295.004,295.004,275.004,295.004,295.001,453
2022-01-134,300.004,300.004,100.004,295.004,295.003,778
2022-01-124,295.004,295.004,260.004,290.004,290.003,369
2022-01-114,200.004,285.004,200.004,205.004,205.001,023
2022-01-104,180.004,185.003,925.004,175.004,175.0018,499
2022-01-074,200.004,200.004,000.004,185.004,185.0022,626
2022-01-064,260.004,260.003,655.004,225.004,225.007,821
2022-01-053,800.004,300.003,800.004,295.004,295.008,067
2022-01-043,800.003,995.003,800.003,880.003,880.002,665
2021-12-303,600.003,635.003,600.003,635.003,635.002,004
2021-12-293,600.003,600.003,560.003,595.003,595.003,887
2021-12-283,520.003,520.003,500.003,510.003,510.004,488
2021-12-273,470.003,520.003,470.003,515.003,515.004,374
2021-12-243,470.003,470.003,400.003,470.003,470.0018,255
2021-12-233,495.003,495.003,460.003,480.003,480.0021,684
2021-12-223,450.003,550.003,420.003,420.003,420.0014,733
2021-12-213,550.003,550.003,355.003,450.003,450.00581
2021-12-203,480.003,480.003,460.003,460.003,460.0077
2021-12-173,595.003,595.003,485.003,485.003,485.001,644
2021-12-163,575.003,575.003,445.003,455.003,455.0013,303
2021-12-153,450.003,450.003,300.003,365.003,365.002,024
2021-12-143,540.003,540.003,460.003,460.003,460.001,103
2021-12-133,500.003,500.003,450.003,475.003,475.003,531
2021-12-103,415.003,420.003,405.003,405.003,405.001,370
2021-12-093,400.003,400.003,215.003,380.003,380.004,957
2021-12-083,595.003,595.003,110.003,325.003,325.0036,557
2021-12-073,775.003,775.003,265.003,600.003,600.0011,298
2021-12-063,740.003,940.003,690.003,750.003,750.0022,175
2021-12-033,900.003,900.003,730.003,730.003,730.0011,343
2021-12-024,010.004,010.003,955.003,960.003,960.001,093
2021-12-014,035.004,035.003,960.003,975.003,975.006,476
2021-11-303,915.004,090.003,915.003,985.003,985.003,292
2021-11-293,940.004,080.003,940.003,995.003,995.003,010
2021-11-264,090.004,170.004,090.004,110.004,110.005,452
2021-11-254,110.004,110.003,910.004,090.004,090.007,734
2021-11-244,095.004,150.004,075.004,075.004,075.0013,120
2021-11-234,390.004,395.004,005.004,100.004,100.0017,933
2021-11-224,520.004,520.004,315.004,315.004,315.007,445
2021-11-194,500.004,520.004,430.004,430.004,430.0012,455
2021-11-184,580.004,580.004,370.004,480.004,480.006,981
2021-11-174,590.004,590.004,445.004,490.004,490.003,379
2021-11-164,620.004,620.004,385.004,490.004,490.005,559
2021-11-154,640.004,640.004,620.004,620.004,620.002,842
← NewerPage 20 of 21 · 1,216 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.