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 Dollar101.81▲ 0.20%Gold spot3,994▼ 0.75%WTI101.25▼ 1.96%
← 122830.KQ stock page

122830 historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-10-231,644.001,700.001,529.001,698.001,698.008,348
2024-10-221,791.001,886.001,608.001,656.001,656.0032,696
2024-10-211,980.001,980.001,780.001,891.001,891.0011,083
2024-10-181,892.002,000.001,800.001,980.001,980.0045,504
2024-10-171,685.001,892.001,685.001,892.001,892.0070,441
2024-10-161,499.001,646.001,430.001,646.001,646.00146,937
2024-10-151,472.001,472.001,320.001,432.001,432.0044,506
2024-10-141,300.001,399.001,171.001,306.001,306.0074,341
2024-10-11968.001,298.00968.001,225.001,225.00531,058
2024-10-101,138.001,138.001,138.001,138.001,138.0017,147
2024-10-081,338.001,338.001,338.001,338.001,338.004,956
2024-10-071,573.001,573.001,573.001,573.001,573.004,653
2024-10-041,850.001,850.001,850.001,850.001,850.004,301
2024-10-022,175.002,175.002,175.002,175.002,175.005,044
2024-09-302,555.002,555.002,555.002,555.002,555.004,765
2024-09-273,005.003,005.003,005.003,005.003,005.0021,111
2024-09-263,100.003,530.003,000.003,530.003,530.0060,315
2024-09-253,070.003,100.003,005.003,070.003,070.0028,007
2024-09-243,100.003,100.003,000.003,050.003,050.0040,448
2024-09-233,005.003,080.002,905.003,020.003,020.0059,878
2024-09-203,100.003,150.003,000.003,000.003,000.0023,155
2024-09-193,075.003,095.003,000.003,030.003,030.0021,887
2024-09-133,100.003,200.003,025.003,040.003,040.0014,775
2024-09-123,120.003,120.003,000.003,030.003,030.0021,702
2024-09-113,100.003,150.003,040.003,095.003,095.004,459
2024-09-103,100.003,200.003,000.003,090.003,090.008,830
2024-09-093,030.003,095.002,900.003,040.003,040.004,340
2024-09-063,285.003,285.002,550.003,030.003,030.004,042
2024-09-053,350.003,350.002,970.003,000.003,000.0011,695
2024-09-043,015.003,290.003,015.003,145.003,145.0012,825
2024-09-033,400.003,400.003,010.003,265.003,265.0017,511
2024-09-023,280.003,495.003,200.003,245.003,245.0011,451
2024-08-303,490.003,490.003,190.003,280.003,280.009,279
2024-08-293,490.003,490.003,270.003,340.003,340.009,658
2024-08-283,500.003,555.003,300.003,365.003,365.006,496
2024-08-273,500.003,500.003,300.003,460.003,460.005,182
2024-08-263,500.003,585.003,335.003,400.003,400.001,921
2024-08-233,495.003,495.003,260.003,375.003,375.005,151
2024-08-223,500.003,595.003,390.003,400.003,400.002,240
2024-08-213,590.003,590.003,340.003,430.003,430.0061
2024-08-203,600.003,650.003,290.003,380.003,380.006,719
2024-08-193,300.003,575.003,250.003,390.003,390.0011,907
2024-08-163,500.003,550.003,350.003,490.003,490.0014,921
2024-08-143,645.003,645.003,425.003,465.003,465.0012,889
2024-08-133,545.003,600.003,315.003,565.003,565.0011,652
2024-08-123,545.003,545.003,495.003,500.003,500.0011,515
2024-08-093,345.003,555.003,205.003,555.003,555.0015,667
2024-08-083,450.003,450.003,110.003,210.003,210.005,225
2024-08-073,220.003,505.003,000.003,460.003,460.0013,451
2024-08-063,490.003,490.003,010.003,220.003,220.0015,563
2024-08-053,695.003,795.003,200.003,260.003,260.0011,700
2024-08-023,400.003,500.003,200.003,345.003,345.005,381
2024-08-013,700.003,700.003,500.003,500.003,500.002,081
2024-07-313,500.003,820.003,500.003,515.003,515.007,359
2024-07-303,330.003,365.003,265.003,350.003,350.0011,522
2024-07-293,500.003,500.003,280.003,335.003,335.007,170
2024-07-263,330.003,330.003,285.003,300.003,300.0010,710
2024-07-253,385.003,385.003,320.003,345.003,345.0023,260
2024-07-243,500.003,500.003,300.003,370.003,370.0011,896
2024-07-233,535.003,535.003,400.003,400.003,400.001,375
← NewerPage 9 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.