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%WTI102.97▲ 3.52%
← 206950.KQ stock page

206950 historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-08-083,100.003,280.003,100.003,280.003,280.0041
2022-08-053,100.003,225.003,100.003,225.003,225.00497
2022-08-043,260.003,260.003,255.003,255.003,255.004
2022-08-033,390.003,390.003,305.003,305.003,305.008
2022-08-023,435.003,435.003,100.003,100.003,100.00776
2022-08-013,245.003,245.003,150.003,150.003,150.007
2022-07-293,850.003,850.003,055.003,285.003,285.00553
2022-07-283,575.003,575.003,395.003,395.003,395.0034
2022-07-273,145.003,380.003,145.003,150.003,150.002,340
2022-07-263,695.003,695.003,695.003,695.003,695.001
2022-07-253,100.003,280.003,050.003,255.003,255.00251
2022-07-223,295.003,295.003,100.003,285.003,285.009
2022-07-213,140.003,145.003,110.003,145.003,145.00107
2022-07-203,570.003,570.003,000.003,050.003,050.00572
2022-07-193,000.003,135.003,000.003,135.003,135.0036
2022-07-183,200.003,200.003,000.003,190.003,190.004
2022-07-153,060.003,070.003,000.003,070.003,070.0048
2022-07-143,680.003,680.003,055.003,125.003,125.00126
2022-07-133,000.003,275.003,000.003,270.003,270.00344
2022-07-123,505.003,505.002,970.003,430.003,430.0013
2022-07-113,165.003,165.003,165.003,165.003,165.001
2022-07-083,305.003,305.002,950.002,950.002,950.0018
2022-07-072,950.003,050.002,950.003,050.003,050.00301
2022-07-063,090.003,090.003,000.003,075.003,075.003
2022-07-052,905.003,130.002,905.003,130.003,130.0027
2022-07-043,200.003,200.002,905.002,905.002,905.00130
2022-07-012,850.003,055.002,850.003,055.003,055.00151
2022-06-303,410.003,410.003,295.003,295.003,295.003
2022-06-293,310.003,310.002,950.003,010.003,010.0016
2022-06-282,875.002,980.002,850.002,910.002,910.00479
2022-06-273,050.003,050.002,660.002,875.002,875.001,702
2022-06-243,050.003,050.003,050.003,050.003,050.001
2022-06-233,175.003,175.002,910.003,065.003,065.00404
2022-06-222,990.003,335.002,990.002,990.002,990.001,568
2022-06-213,515.003,515.003,515.003,515.003,515.001
2022-06-203,270.003,270.002,810.003,265.003,265.00122
2022-06-173,100.003,100.002,905.003,085.003,085.00716
2022-06-162,995.003,000.002,820.002,995.002,995.001,376
2022-06-153,210.003,210.002,910.002,920.002,920.00378
2022-06-143,330.003,330.002,650.003,170.003,170.00915
2022-06-132,995.002,995.002,950.002,995.002,995.00200
2022-06-103,145.003,145.003,075.003,075.003,075.00151
2022-06-093,445.003,445.002,905.003,035.003,035.0058
2022-06-083,180.003,180.003,000.003,095.003,095.00778
2022-06-073,785.003,785.003,015.003,015.003,015.00791
2022-06-033,480.003,480.003,480.003,480.003,480.001
2022-06-023,200.003,200.003,190.003,190.003,190.0069
2022-05-313,270.003,270.003,200.003,265.003,265.0022
2022-05-303,450.003,450.003,200.003,280.003,280.005
2022-05-273,690.003,690.003,035.003,200.003,200.002,657
2022-05-263,490.003,490.003,490.003,490.003,490.001
2022-05-253,285.003,285.002,865.003,275.003,275.002,620
2022-05-243,650.003,650.003,105.003,285.003,285.001,312
2022-05-233,645.003,645.003,485.003,485.003,485.0063
2022-05-203,580.003,580.003,210.003,210.003,210.001,875
2022-05-193,870.003,870.003,090.003,585.003,585.001,330
2022-05-183,895.003,895.003,475.003,475.003,475.003
2022-05-173,710.003,710.003,255.003,600.003,600.0047
2022-05-163,570.003,570.003,245.003,490.003,490.002,454
2022-05-133,370.003,785.003,335.003,440.003,440.003,329
← NewerPage 18 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.