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
2022-08-082,600.002,600.002,510.002,595.002,595.00443
2022-08-052,590.002,595.002,515.002,590.002,590.00664
2022-08-042,600.002,600.002,500.002,505.002,505.005,529
2022-08-032,595.002,600.002,450.002,500.002,500.001,536
2022-08-022,450.002,585.002,400.002,550.002,550.002,781
2022-08-012,600.002,600.002,595.002,595.002,595.007
2022-07-292,585.002,585.002,500.002,500.002,500.00216
2022-07-282,780.002,780.002,500.002,595.002,595.004,670
2022-07-272,580.002,580.002,410.002,520.002,520.005,982
2022-07-262,800.002,800.002,500.002,595.002,595.001,281
2022-07-252,695.002,715.002,585.002,610.002,610.003,160
2022-07-222,800.002,895.002,500.002,600.002,600.003,824
2022-07-212,800.002,800.002,635.002,775.002,775.002,242
2022-07-202,990.002,990.002,660.002,775.002,775.002,698
2022-07-192,990.002,990.002,990.002,990.002,990.001
2022-07-183,000.003,000.002,900.002,900.002,900.0022
2022-07-153,300.003,300.002,720.002,805.002,805.0035,445
2022-07-143,195.003,195.003,195.003,195.003,195.001
2022-07-133,195.003,195.003,005.003,190.003,190.00126
2022-07-123,100.003,195.003,050.003,190.003,190.00542
2022-07-113,145.003,145.003,000.003,100.003,100.00349
2022-07-083,100.003,200.003,075.003,200.003,200.00203
2022-07-073,090.003,090.003,030.003,060.003,060.00293
2022-07-063,200.003,200.003,000.003,050.003,050.004,067
2022-07-053,195.003,195.003,195.003,195.003,195.001
2022-07-043,195.003,195.003,050.003,130.003,130.007,043
2022-07-013,100.003,200.003,000.003,095.003,095.004,306
2022-06-303,295.003,295.003,295.003,295.003,295.001
2022-06-293,010.003,260.002,915.003,190.003,190.0012,186
2022-06-283,400.003,400.003,300.003,400.003,400.00253
2022-06-273,400.003,400.003,400.003,400.003,400.001
2022-06-243,345.003,345.003,345.003,345.003,345.001
2022-06-233,200.003,400.003,000.003,350.003,350.003,018
2022-06-223,400.003,400.003,000.003,155.003,155.006,998
2022-06-213,295.003,295.003,275.003,275.003,275.0061
2022-06-203,350.003,400.003,015.003,230.003,230.001,232
2022-06-173,390.003,390.003,100.003,375.003,375.007,208
2022-06-163,390.003,390.003,200.003,200.003,200.007,255
2022-06-153,490.003,490.003,100.003,280.003,280.006,752
2022-06-143,190.003,450.002,850.003,400.003,400.0011,756
2022-06-133,490.003,490.003,000.003,000.003,000.001,217
2022-06-103,595.003,595.003,280.003,395.003,395.00941
2022-06-093,590.003,600.003,250.003,510.003,510.006,443
2022-06-083,595.003,595.003,245.003,545.003,545.0066
2022-06-073,465.003,580.003,360.003,435.003,435.005,829
2022-06-033,485.003,595.003,335.003,595.003,595.002,065
2022-06-023,495.003,495.003,270.003,440.003,440.004,336
2022-05-313,460.003,460.003,400.003,435.003,435.00283
2022-05-303,895.003,895.003,350.003,475.003,475.0015,163
2022-05-273,400.003,500.003,255.003,400.003,400.00665
2022-05-263,495.003,495.003,215.003,400.003,400.002,782
2022-05-253,500.003,570.003,200.003,495.003,495.006,939
2022-05-243,585.003,585.003,585.003,585.003,585.001
2022-05-233,600.003,600.003,165.003,450.003,450.00911
2022-05-203,595.003,595.003,595.003,595.003,595.001
2022-05-193,575.003,575.003,525.003,555.003,555.0022
2022-05-183,500.003,580.003,500.003,535.003,535.00112
2022-05-173,670.003,670.003,400.003,400.003,400.001,067
2022-05-163,800.003,800.003,400.003,560.003,560.002,576
2022-05-133,800.003,800.003,520.003,725.003,725.00612
← NewerPage 18 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.