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 spot3,994▼ 0.75%WTI103.27▲ 3.82%
← 215570.KQ stock page

215570 historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-11-071,795.001,795.001,785.001,785.001,785.002
2022-11-041,700.001,790.001,700.001,790.001,790.0031
2022-11-031,600.001,680.001,500.001,635.001,635.002,002
2022-11-021,745.001,745.001,745.001,745.001,745.001
2022-11-011,900.001,900.001,570.001,600.001,600.00927
2022-10-311,840.001,840.001,840.001,840.001,840.001
2022-10-281,600.001,900.001,600.001,900.001,900.003,176
2022-10-271,800.001,800.001,800.001,800.001,800.001
2022-10-261,990.001,990.001,630.001,665.001,665.002,240
2022-10-251,600.001,900.001,500.001,900.001,900.002,793
2022-10-241,800.001,800.001,550.001,695.001,695.001,554
2022-10-212,000.002,000.001,690.001,795.001,795.007,459
2022-10-202,000.002,000.001,985.001,985.001,985.00221
2022-10-191,800.001,910.001,800.001,805.001,805.0050
2022-10-181,915.001,915.001,915.001,915.001,915.001
2022-10-171,900.001,900.001,900.001,900.001,900.004
2022-10-141,960.001,960.001,960.001,960.001,960.00102
2022-10-131,900.002,000.001,565.001,980.001,980.002,262
2022-10-121,985.001,985.001,800.001,800.001,800.00528
2022-10-111,985.001,985.001,985.001,985.001,985.001
2022-10-071,800.001,985.001,800.001,970.001,970.005
2022-10-062,045.002,045.001,635.001,990.001,990.0011,214
2022-10-052,290.002,290.001,920.001,920.001,920.0019,362
2022-10-042,700.002,700.002,255.002,255.002,255.007,563
2022-09-302,500.002,700.002,500.002,650.002,650.00620
2022-09-292,795.002,795.002,325.002,590.002,590.00747
2022-09-282,770.002,770.002,600.002,730.002,730.00637
2022-09-272,500.002,750.002,500.002,730.002,730.00779
2022-09-262,750.002,750.002,600.002,695.002,695.0089
2022-09-232,770.002,770.002,600.002,745.002,745.0012
2022-09-222,500.002,765.002,500.002,750.002,750.00175
2022-09-212,500.002,500.002,450.002,480.002,480.00897
2022-09-202,700.002,700.002,270.002,330.002,330.002,924
2022-09-192,660.002,700.002,400.002,665.002,665.00573
2022-09-162,600.002,800.002,500.002,660.002,660.007,055
2022-09-152,450.002,540.002,400.002,540.002,540.001,946
2022-09-142,400.002,520.002,400.002,490.002,490.001,122
2022-09-132,530.002,530.002,500.002,530.002,530.00222
2022-09-082,595.002,595.002,215.002,535.002,535.00418
2022-09-072,590.002,590.002,155.002,445.002,445.0012,656
2022-09-062,595.002,595.002,400.002,530.002,530.00296
2022-09-052,200.002,490.002,100.002,490.002,490.005,933
2022-09-022,200.002,200.002,000.002,175.002,175.00881
2022-09-012,195.002,195.002,195.002,195.002,195.001
2022-08-312,390.002,390.001,920.002,125.002,125.003,129
2022-08-302,200.002,200.002,190.002,190.002,190.0053
2022-08-292,200.002,400.002,000.002,145.002,145.002,002
2022-08-262,400.002,490.002,050.002,150.002,150.0010,247
2022-08-252,290.002,290.002,270.002,275.002,275.00136
2022-08-242,200.002,290.002,170.002,220.002,220.00289
2022-08-232,600.002,690.002,070.002,150.002,150.008,636
2022-08-222,600.002,600.002,405.002,410.002,410.002,001
2022-08-192,550.002,550.002,545.002,545.002,545.00307
2022-08-182,770.002,770.002,430.002,565.002,565.002,093
2022-08-172,800.002,800.002,515.002,760.002,760.001,133
2022-08-162,780.002,780.002,615.002,775.002,775.004
2022-08-122,730.002,730.002,615.002,730.002,730.00100
2022-08-112,600.002,800.002,600.002,700.002,700.00350
2022-08-102,700.002,700.002,440.002,600.002,600.001,031
2022-08-092,700.002,700.002,400.002,595.002,595.001,470
← NewerPage 17 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.