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%WTI102.14▲ 2.68%
← 199150.KQ stock page

199150 historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-01-203,195.003,195.002,800.002,985.002,985.002,415
2025-01-173,075.003,075.002,925.003,015.003,015.00663
2025-01-163,190.003,190.002,950.003,030.003,030.003,101
2025-01-153,000.003,195.002,910.003,080.003,080.004,914
2025-01-143,100.003,200.003,050.003,195.003,195.001,229
2025-01-133,300.003,300.003,000.003,195.003,195.00222
2025-01-103,190.003,300.003,100.003,100.003,100.001,910
2025-01-093,145.003,195.003,145.003,195.003,195.00337
2025-01-083,000.003,200.002,950.003,195.003,195.004,031
2025-01-073,300.003,300.003,000.003,285.003,285.004
2025-01-063,175.003,175.003,175.003,175.003,175.003
2025-01-033,080.003,300.003,015.003,185.003,185.001,949
2025-01-023,295.003,295.003,005.003,090.003,090.00166
2024-12-303,090.003,195.003,030.003,075.003,075.001,280
2024-12-273,250.003,250.003,005.003,085.003,085.007,224
2024-12-263,100.003,400.002,965.003,280.003,280.004,753
2024-12-243,400.003,605.003,105.003,400.003,400.00870
2024-12-233,295.003,600.003,200.003,400.003,400.002,219
2024-12-203,300.003,300.003,300.003,300.003,300.002
2024-12-193,300.003,490.002,960.003,130.003,130.004,535
2024-12-183,700.003,700.003,315.003,480.003,480.003,326
2024-12-173,900.004,000.003,310.003,900.003,900.00313
2024-12-163,500.003,900.003,300.003,880.003,880.004,131
2024-12-133,400.003,600.003,000.003,400.003,400.004,397
2024-12-122,900.003,220.002,600.003,220.003,220.001,925
2024-12-112,595.002,900.002,400.002,800.002,800.00845
2024-12-102,600.002,900.002,405.002,600.002,600.00175
2024-12-092,595.002,595.002,400.002,595.002,595.00108
2024-12-062,800.002,800.002,500.002,595.002,595.002,481
2024-12-052,700.002,900.002,605.002,700.002,700.0043
2024-12-042,900.002,900.002,500.002,700.002,700.00348
2024-12-032,800.002,900.002,700.002,900.002,900.0014
2024-12-023,200.003,200.002,600.002,800.002,800.00938
2024-11-293,100.003,100.002,900.003,000.003,000.003
2024-11-283,395.003,395.002,815.003,000.003,000.00519
2024-11-273,160.003,200.003,160.003,160.003,160.0076
2024-11-263,700.003,700.003,220.003,690.003,690.001,894
2024-11-253,220.003,220.003,220.003,220.003,220.001,001
2024-11-223,000.003,000.002,700.002,800.002,800.00611
2024-11-213,000.003,000.002,900.003,000.003,000.00101
2024-11-203,000.003,000.002,900.002,900.002,900.005
2024-11-193,000.003,000.002,990.002,990.002,990.002
2024-11-182,600.002,980.002,595.002,980.002,980.00112
2024-11-152,600.002,695.002,500.002,595.002,595.0090
2024-11-142,800.002,800.002,500.002,600.002,600.00552
2024-11-132,700.002,800.002,700.002,800.002,800.0024
2024-11-122,700.002,700.002,600.002,700.002,700.0022
2024-11-112,600.002,700.002,500.002,500.002,500.0031
2024-11-082,795.002,795.002,500.002,500.002,500.00222
2024-11-072,795.002,795.002,795.002,795.002,795.003
2024-11-062,900.002,900.002,600.002,795.002,795.00663
2024-11-053,100.003,100.002,700.002,900.002,900.00123
2024-11-042,795.003,030.002,600.003,000.003,000.002,653
2024-11-013,100.003,305.002,635.002,635.002,635.003,044
2024-10-313,100.003,100.002,900.003,095.003,095.0016
2024-10-303,095.003,095.002,905.003,095.003,095.003
2024-10-293,095.003,095.003,095.003,095.003,095.001
2024-10-283,000.003,100.002,910.002,910.002,910.0012
2024-10-253,395.003,395.002,810.003,000.003,000.001,124
2024-10-243,295.003,295.003,295.003,295.003,295.001
← NewerPage 8 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.