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%
← 199150.KQ stock page

199150 historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-04-234,100.004,100.003,815.004,095.004,095.00637
2024-04-224,100.004,100.004,005.004,095.004,095.001,049
2024-04-194,710.004,710.004,710.004,710.004,710.001
2024-04-184,100.004,100.004,100.004,100.004,100.001
2024-04-174,095.004,095.003,900.004,095.004,095.005
2024-04-164,095.004,095.003,900.003,900.003,900.00670
2024-04-153,950.004,100.003,950.004,075.004,075.001,103
2024-04-123,995.003,995.003,900.003,995.003,995.0052
2024-04-114,095.004,095.003,900.004,045.004,045.003
2024-04-094,100.004,100.003,805.004,095.004,095.00105
2024-04-083,900.004,105.003,815.004,100.004,100.00751
2024-04-054,000.004,105.004,000.004,105.004,105.001,406
2024-04-044,055.004,055.003,820.004,045.004,045.00441
2024-04-034,085.004,085.004,055.004,055.004,055.00141
2024-04-024,100.004,100.003,805.004,100.004,100.00651
2024-04-013,895.004,000.003,870.003,995.003,995.00377
2024-03-293,900.003,900.003,895.003,895.003,895.0048
2024-03-283,900.003,900.003,600.003,890.003,890.00212
2024-03-273,650.003,900.003,600.003,900.003,900.00305
2024-03-263,695.003,695.003,400.003,695.003,695.007
2024-03-253,800.003,995.003,320.003,505.003,505.001,660
2024-03-223,395.003,680.003,395.003,680.003,680.003,644
2024-03-213,325.003,400.002,830.003,200.003,200.002,484
2024-03-203,800.003,990.003,325.003,325.003,325.008,826
2024-03-194,345.004,345.003,910.003,910.003,910.0015,474
2024-03-184,200.004,600.004,200.004,600.004,600.001,092
2024-03-154,400.004,590.004,305.004,500.004,500.00536
2024-03-144,610.004,610.004,250.004,600.004,600.003,725
2024-03-134,795.004,795.004,795.004,795.004,795.00100
2024-03-124,800.004,800.004,600.004,795.004,795.00606
2024-03-114,745.004,745.004,650.004,650.004,650.00618
2024-03-084,625.004,750.004,625.004,750.004,750.00381
2024-03-074,750.004,800.004,640.004,800.004,800.001,326
2024-03-064,705.004,900.004,600.004,780.004,780.002,170
2024-03-055,000.005,000.004,700.005,000.005,000.006
2024-03-044,800.004,950.004,800.004,950.004,950.00101
2024-02-294,900.004,950.004,850.004,950.004,950.001,640
2024-02-284,990.004,990.004,990.004,990.004,990.002
2024-02-274,900.005,070.004,900.005,070.005,070.00101
2024-02-265,100.005,100.005,100.005,100.005,100.001
2024-02-234,910.005,000.004,900.005,000.005,000.00352
2024-02-225,100.005,100.005,000.005,100.005,100.00663
2024-02-215,050.005,250.004,910.005,200.005,200.00624
2024-02-205,330.005,330.005,330.005,330.005,330.00101
2024-02-195,390.005,390.005,250.005,330.005,330.00251
2024-02-165,530.005,530.005,200.005,400.005,400.00518
2024-02-155,400.005,800.005,390.005,500.005,500.00363
2024-02-145,200.005,200.005,200.005,200.005,200.001
2024-02-135,150.005,200.004,950.005,200.005,200.002,109
2024-02-085,070.005,150.005,070.005,150.005,150.00525
2024-02-075,100.005,100.004,900.005,060.005,060.001,014
2024-02-065,100.005,190.004,900.005,030.005,030.00124
2024-02-055,100.005,100.005,070.005,070.005,070.00201
2024-02-025,100.005,100.005,000.005,090.005,090.004
2024-02-014,850.005,010.004,850.005,000.005,000.00102
2024-01-315,010.005,010.005,010.005,010.005,010.001
2024-01-305,010.005,010.005,010.005,010.005,010.001
2024-01-295,010.005,010.005,010.005,010.005,010.000
2024-01-265,010.005,010.005,010.005,010.005,010.001
2024-01-254,950.004,980.004,950.004,980.004,980.0049
← NewerPage 11 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.