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%WTI103.42▲ 3.97%
← 199150.KQ stock page

199150 historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-07-224,200.004,200.003,900.004,200.004,200.0022
2024-07-193,900.004,100.003,900.004,100.004,100.0021
2024-07-183,550.004,080.003,545.004,000.004,000.001,436
2024-07-173,700.003,700.003,360.003,550.003,550.002,024
2024-07-163,600.004,220.003,350.003,800.003,800.002,286
2024-07-154,200.004,200.003,655.003,895.003,895.001,591
2024-07-124,300.004,300.004,300.004,300.004,300.001
2024-07-114,200.004,600.004,000.004,200.004,200.00738
2024-07-104,600.004,600.003,850.004,200.004,200.001,044
2024-07-094,500.004,500.004,500.004,500.004,500.0010
2024-07-084,300.004,700.004,290.004,500.004,500.00253
2024-07-054,300.004,300.004,300.004,300.004,300.001
2024-07-044,300.004,300.004,290.004,290.004,290.00101
2024-07-034,400.004,400.004,000.004,340.004,340.0031
2024-07-024,300.004,300.004,300.004,300.004,300.001
2024-07-014,200.004,300.004,200.004,300.004,300.00204
2024-06-283,900.004,100.003,900.004,100.004,100.00331
2024-06-273,900.003,900.003,600.003,900.003,900.00143
2024-06-263,995.003,995.003,895.003,900.003,900.00373
2024-06-253,600.003,890.003,600.003,880.003,880.00499
2024-06-243,405.003,700.003,150.003,600.003,600.005,476
2024-06-214,045.004,045.003,445.003,670.003,670.0010,833
2024-06-204,200.004,200.003,900.004,050.004,050.001,828
2024-06-194,200.004,200.004,100.004,100.004,100.0011
2024-06-184,200.004,200.003,930.004,195.004,195.001,007
2024-06-174,400.004,400.003,815.004,200.004,200.00949
2024-06-144,300.004,400.004,100.004,400.004,400.00305
2024-06-134,500.004,500.004,110.004,300.004,300.00431
2024-06-124,830.004,830.004,830.004,830.004,830.001
2024-06-114,180.004,200.004,000.004,200.004,200.00603
2024-06-104,400.004,400.004,000.004,180.004,180.0062
2024-06-074,400.004,400.004,105.004,105.004,105.00335
2024-06-054,200.004,500.004,200.004,350.004,350.0072
2024-06-044,200.004,300.003,900.004,195.004,195.00543
2024-06-034,700.004,700.003,995.004,200.004,200.00183
2024-05-314,700.004,700.004,700.004,700.004,700.001
2024-05-304,800.004,800.004,500.004,500.004,500.0021
2024-05-294,700.004,700.004,700.004,700.004,700.0026
2024-05-284,700.004,700.004,700.004,700.004,700.001
2024-05-274,900.004,995.004,500.004,895.004,895.0055
2024-05-244,900.004,900.004,900.004,900.004,900.001
2024-05-234,900.004,900.004,600.004,895.004,895.006
2024-05-224,900.004,900.004,900.004,900.004,900.001
2024-05-214,600.005,170.004,600.004,895.004,895.001,285
2024-05-204,500.004,600.004,450.004,500.004,500.00828
2024-05-174,200.004,500.003,800.004,500.004,500.00183
2024-05-164,100.004,200.004,100.004,200.004,200.0015
2024-05-144,600.004,600.004,395.004,395.004,395.0051
2024-05-134,000.004,000.003,700.004,000.004,000.001,522
2024-05-104,000.004,000.003,900.003,900.003,900.00141
2024-05-094,300.004,400.003,615.003,800.003,800.0010,673
2024-05-084,300.004,300.004,300.004,300.004,300.000
2024-05-074,300.004,300.004,010.004,300.004,300.00202
2024-05-034,300.004,300.004,300.004,300.004,300.001
2024-05-024,300.004,300.004,010.004,300.004,300.0052
2024-04-304,300.004,300.004,300.004,300.004,300.001
2024-04-294,300.004,300.004,300.004,300.004,300.001
2024-04-264,190.004,300.004,190.004,300.004,300.0011
2024-04-254,200.004,200.004,000.004,190.004,190.00599
2024-04-244,100.004,100.004,095.004,095.004,095.00127
← NewerPage 10 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.