See inside every stock. Pro
WatchlistPro
S&P 5007,624▼ 0.52%Nasdaq25,955▼ 0.21%Dow Jones52,215▼ 1.23%Nasdaq 10028,958▼ 0.00%VIX19.45▲ 2.21%US Dollar101.75▲ 0.14%Gold spot4,012▼ 0.30%WTI103.44▲ 3.99%
← 215570.KQ stock page

215570 historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-07-271,700.001,700.001,500.001,595.001,595.004,355
2023-07-261,610.001,697.001,510.001,686.001,686.007,399
2023-07-251,606.001,774.001,521.001,774.001,774.004,851
2023-07-242,000.002,000.001,700.001,779.001,779.002,436
2023-07-211,900.002,000.001,900.002,000.002,000.00100
2023-07-201,810.001,900.001,810.001,900.001,900.0016
2023-07-191,700.001,900.001,607.001,900.001,900.001,709
2023-07-181,560.001,699.001,550.001,699.001,699.002,455
2023-07-171,649.001,649.001,600.001,640.001,640.001,260
2023-07-141,699.001,699.001,600.001,650.001,650.002,360
2023-07-131,799.001,799.001,550.001,694.001,694.004,550
2023-07-121,799.001,799.001,620.001,792.001,792.00792
2023-07-111,600.001,799.001,600.001,799.001,799.001,054
2023-07-101,850.001,850.001,700.001,779.001,779.0021,868
2023-07-072,000.002,000.001,999.002,000.002,000.0022
2023-07-062,095.002,095.001,700.002,000.002,000.003,124
2023-07-052,000.002,000.002,000.002,000.002,000.001
2023-07-042,095.002,095.002,090.002,090.002,090.002
2023-07-032,100.002,100.001,950.002,080.002,080.00515
2023-06-302,005.002,100.002,000.002,100.002,100.00601
2023-06-292,185.002,185.002,010.002,130.002,130.0062
2023-06-282,150.002,150.002,010.002,075.002,075.00607
2023-06-272,150.002,295.002,025.002,125.002,125.001,028
2023-06-262,285.002,285.002,135.002,135.002,135.00162
2023-06-232,295.002,295.002,295.002,295.002,295.001
2023-06-222,115.002,280.002,100.002,280.002,280.001,284
2023-06-212,295.002,295.002,295.002,295.002,295.001
2023-06-202,290.002,290.002,100.002,265.002,265.005
2023-06-192,295.002,295.002,270.002,270.002,270.00312
2023-06-162,380.002,380.002,100.002,295.002,295.00839
2023-06-152,390.002,390.002,375.002,380.002,380.00653
2023-06-142,400.002,400.002,375.002,375.002,375.00264
2023-06-132,390.002,390.002,200.002,385.002,385.00146
2023-06-122,295.002,370.002,295.002,300.002,300.00417
2023-06-092,395.002,395.002,200.002,385.002,385.00514
2023-06-082,400.002,400.002,215.002,385.002,385.009
2023-06-072,400.002,400.002,205.002,375.002,375.00869
2023-06-052,400.002,400.002,375.002,375.002,375.0013
2023-06-022,400.002,400.002,210.002,385.002,385.001,921
2023-06-012,395.002,395.002,145.002,395.002,395.007,753
2023-05-312,200.002,375.002,120.002,370.002,370.001,771
2023-05-302,030.002,350.002,025.002,350.002,350.003,544
2023-05-262,135.002,200.002,115.002,200.002,200.004,335
2023-05-252,190.002,190.002,000.002,175.002,175.005,773
2023-05-242,200.002,200.002,005.002,185.002,185.00495
2023-05-232,295.002,295.002,025.002,165.002,165.00941
2023-05-222,200.002,395.002,065.002,285.002,285.002,707
2023-05-192,500.002,500.002,200.002,395.002,395.001,295
2023-05-182,300.002,395.002,210.002,390.002,390.00704
2023-05-172,475.002,475.002,300.002,390.002,390.00673
2023-05-162,500.002,500.002,310.002,495.002,495.001,064
2023-05-152,500.002,500.002,480.002,500.002,500.002,758
2023-05-122,570.002,600.002,400.002,490.002,490.00664
2023-05-112,400.002,595.002,400.002,570.002,570.00917
2023-05-102,400.002,550.002,145.002,520.002,520.0011,464
2023-05-092,295.002,635.002,295.002,520.002,520.004,033
2023-05-082,100.002,295.002,100.002,295.002,295.002,502
2023-05-042,000.002,100.002,000.002,100.002,100.00257
2023-05-031,800.002,000.001,800.002,000.002,000.005,082
2023-05-021,696.001,800.001,600.001,800.001,800.001,461
← NewerPage 14 of 21 · 1,222 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.