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%WTI103.00▲ 3.55%
← 206950.KQ stock page

206950 historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-05-123,800.003,800.003,450.003,795.003,795.0053
2022-05-113,770.003,775.003,600.003,745.003,745.00680
2022-05-103,560.003,860.003,555.003,775.003,775.00643
2022-05-063,895.003,895.003,360.003,745.003,745.001,377
2022-05-044,085.004,085.003,700.003,705.003,705.002,496
2022-05-034,000.004,000.004,000.004,000.004,000.0054
2022-05-024,150.004,150.003,635.004,125.004,125.00125
2022-04-293,760.003,935.003,760.003,775.003,775.00704
2022-04-283,995.003,995.003,750.003,935.003,935.00464
2022-04-274,050.004,050.004,050.004,050.004,050.005
2022-04-263,700.003,915.003,700.003,885.003,885.00355
2022-04-253,640.004,040.003,640.004,000.004,000.00613
2022-04-223,960.003,960.003,610.003,690.003,690.001,546
2022-04-214,140.004,140.003,560.003,680.003,680.00257
2022-04-203,675.003,675.003,355.003,675.003,675.00131
2022-04-193,615.003,895.003,600.003,675.003,675.002,636
2022-04-184,145.004,145.003,995.004,000.004,000.00152
2022-04-153,895.003,895.003,890.003,890.003,890.0014
2022-04-143,980.003,980.003,600.003,720.003,720.001,123
2022-04-133,740.003,800.003,720.003,800.003,800.002,783
2022-04-123,820.003,850.003,700.003,805.003,805.003,091
2022-04-114,155.004,155.003,800.004,115.004,115.001,613
2022-04-084,030.004,030.003,740.004,025.004,025.00456
2022-04-074,065.004,065.003,805.004,030.004,030.00309
2022-04-063,800.003,850.003,705.003,800.003,800.002,840
2022-04-053,800.003,870.003,790.003,800.003,800.001,066
2022-04-043,800.003,890.003,690.003,795.003,795.003,881
2022-04-013,900.003,975.003,300.003,800.003,800.001,619
2022-03-313,800.003,900.003,800.003,800.003,800.003,270
2022-03-304,900.004,900.004,165.004,165.004,165.004,360
2022-03-293,840.003,840.003,840.003,840.003,840.000
2022-03-283,840.003,840.003,840.003,840.003,840.000
2022-03-253,840.003,840.003,840.003,840.003,840.000
2022-03-243,840.003,840.003,840.003,840.003,840.000
2022-03-233,840.003,840.003,840.003,840.003,840.000
2022-03-223,840.003,840.003,840.003,840.003,840.000
2022-03-213,840.003,840.003,840.003,840.003,840.000
2022-03-183,840.003,840.003,840.003,840.003,840.000
2022-03-173,840.003,840.003,840.003,840.003,840.000
2022-03-163,840.003,840.003,840.003,840.003,840.000
2022-03-153,840.003,840.003,840.003,840.003,840.000
2022-03-143,840.003,840.003,840.003,840.003,840.000
2022-03-113,840.003,840.003,840.003,840.003,840.000
2022-03-103,840.003,840.003,840.003,840.003,840.000
2022-03-083,840.003,840.003,840.003,840.003,840.000
2022-03-073,840.003,840.003,840.003,840.003,840.000
2022-03-043,840.003,840.003,840.003,840.003,840.000
2022-03-033,840.003,840.003,840.003,840.003,840.000
2022-03-023,840.003,840.003,840.003,840.003,840.000
2022-02-283,840.003,840.003,840.003,840.003,840.000
2022-02-253,840.003,840.003,840.003,840.003,840.000
2022-02-243,840.003,840.003,840.003,840.003,840.000
2022-02-233,840.003,840.003,840.003,840.003,840.000
2022-02-223,840.003,840.003,840.003,840.003,840.000
2022-02-213,840.003,840.003,840.003,840.003,840.000
2022-02-183,840.003,840.003,840.003,840.003,840.000
2022-02-173,840.003,840.003,840.003,840.003,840.000
2022-02-163,840.003,840.003,840.003,840.003,840.000
2022-02-153,840.003,840.003,840.003,840.003,840.000
2022-02-143,840.003,840.003,840.003,840.003,840.000
← NewerPage 19 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.