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%WTI103.60▲ 4.15%
← 206950.KQ stock page

206950 historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-02-022,295.002,295.002,265.002,265.002,265.0051
2023-02-012,290.002,300.002,070.002,300.002,300.002,321
2023-01-312,295.002,495.002,115.002,345.002,345.00467
2023-01-302,685.002,685.002,120.002,300.002,300.001,343
2023-01-272,385.002,385.002,385.002,385.002,385.001
2023-01-262,540.002,540.002,200.002,470.002,470.0082
2023-01-252,495.002,495.002,350.002,480.002,480.00388
2023-01-202,495.002,495.002,495.002,495.002,495.001
2023-01-192,725.002,725.002,200.002,495.002,495.00194
2023-01-182,350.002,485.002,115.002,390.002,390.0085
2023-01-172,385.002,420.002,230.002,235.002,235.007
2023-01-162,300.002,480.002,020.002,385.002,385.00762
2023-01-132,315.002,500.002,300.002,310.002,310.002,140
2023-01-122,300.002,680.002,300.002,340.002,340.003,927
2023-01-112,595.002,600.002,340.002,585.002,585.00497
2023-01-102,645.002,645.002,345.002,585.002,585.004
2023-01-092,360.002,550.002,320.002,360.002,360.00967
2023-01-062,635.002,635.002,550.002,635.002,635.00326
2023-01-052,465.002,640.002,465.002,640.002,640.002,723
2023-01-042,990.002,990.002,425.002,895.002,895.007
2023-01-033,060.003,060.002,850.002,850.002,850.003
2023-01-022,770.002,770.002,770.002,770.002,770.001
2022-12-292,450.002,470.002,420.002,420.002,420.004,447
2022-12-282,695.002,695.002,695.002,695.002,695.00309
2022-12-272,500.002,790.002,460.002,695.002,695.001,971
2022-12-262,800.002,980.002,800.002,885.002,885.00694
2022-12-232,680.003,560.002,670.003,280.003,280.001,981
2022-12-223,755.003,755.002,790.003,140.003,140.00458
2022-12-212,895.003,430.002,865.003,280.003,280.00736
2022-12-202,795.003,370.002,795.003,370.003,370.00242
2022-12-192,940.002,940.002,940.002,940.002,940.001
2022-12-162,970.002,970.002,970.002,970.002,970.001
2022-12-153,395.003,395.002,600.002,600.002,600.00461
2022-12-142,995.002,995.002,995.002,995.002,995.001
2022-12-132,610.003,300.002,610.002,620.002,620.004
2022-12-123,305.003,305.002,510.002,985.002,985.006
2022-12-092,685.003,000.002,610.002,900.002,900.00403
2022-12-082,945.002,945.002,945.002,945.002,945.000
2022-12-072,790.002,995.002,790.002,945.002,945.00899
2022-12-063,380.003,380.003,280.003,280.003,280.007
2022-12-052,950.002,955.002,950.002,955.002,955.002
2022-12-022,825.002,825.002,825.002,825.002,825.002
2022-12-012,875.002,875.002,875.002,875.002,875.001
2022-11-302,500.002,745.002,500.002,735.002,735.00201
2022-11-292,945.002,945.002,870.002,875.002,875.00102
2022-11-282,870.002,870.002,870.002,870.002,870.001
2022-11-252,775.002,950.002,440.002,950.002,950.0013
2022-11-242,480.002,775.002,480.002,775.002,775.005
2022-11-232,605.002,750.002,605.002,750.002,750.00992
2022-11-223,060.003,060.003,060.003,060.003,060.001
2022-11-213,145.003,145.002,550.003,000.003,000.00175
2022-11-182,975.002,975.002,590.002,910.002,910.00104
2022-11-172,775.002,775.002,775.002,775.002,775.001
2022-11-162,680.002,990.002,555.002,660.002,660.001,763
2022-11-152,995.002,995.002,980.002,980.002,980.002
2022-11-142,990.002,990.002,330.002,945.002,945.003
2022-11-112,580.002,895.002,530.002,695.002,695.003,307
2022-11-102,970.002,970.002,970.002,970.002,970.001
2022-11-092,405.003,070.002,405.003,070.003,070.002
2022-11-082,700.002,800.002,660.002,745.002,745.002,830
← NewerPage 16 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.