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%WTI101.93▼ 1.30%
← 215570.KQ stock page

215570 historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-02-114,480.004,480.004,270.004,395.004,395.00246
2022-02-104,500.004,500.004,260.004,485.004,485.00408
2022-02-094,500.004,500.004,350.004,495.004,495.00434
2022-02-084,400.004,495.004,400.004,490.004,490.0078
2022-02-074,500.004,500.004,250.004,495.004,495.002,320
2022-02-044,450.004,500.004,395.004,485.004,485.00227
2022-02-034,600.004,600.004,430.004,450.004,450.001,053
2022-01-284,600.004,600.004,450.004,450.004,450.0051
2022-01-274,440.004,440.004,440.004,440.004,440.001
2022-01-264,495.004,600.004,490.004,600.004,600.0022
2022-01-254,250.004,430.004,210.004,375.004,375.00948
2022-01-244,495.004,495.004,495.004,495.004,495.001
2022-01-214,500.004,600.004,300.004,595.004,595.002,870
2022-01-204,745.004,745.004,300.004,640.004,640.00978
2022-01-195,000.005,000.004,500.004,655.004,655.001,992
2022-01-184,900.004,900.004,505.004,890.004,890.002,258
2022-01-174,700.004,930.004,700.004,895.004,895.00699
2022-01-145,000.005,000.004,715.004,955.004,955.003
2022-01-134,940.004,940.004,710.004,930.004,930.002,835
2022-01-125,390.005,390.004,700.004,945.004,945.002,958
2022-01-114,605.004,875.004,605.004,790.004,790.001,790
2022-01-104,645.004,645.004,615.004,615.004,615.00181
2022-01-074,750.004,750.004,490.004,680.004,680.003,663
2022-01-064,990.004,990.004,500.004,750.004,750.00505
2022-01-054,755.004,995.004,500.004,990.004,990.001,629
2022-01-045,000.005,000.004,770.004,980.004,980.00689
2021-12-305,100.005,200.004,750.004,970.004,970.00662
2021-12-295,070.005,070.004,995.004,995.004,995.00299
2021-12-285,090.005,090.004,900.004,990.004,990.004,988
2021-12-275,110.005,110.004,800.005,000.005,000.006,382
2021-12-245,090.005,090.004,800.005,000.005,000.00286
2021-12-235,100.005,100.005,000.005,050.005,050.00590
2021-12-225,000.005,090.005,000.005,090.005,090.00211
2021-12-214,500.005,070.004,400.005,000.005,000.003,943
2021-12-204,695.004,750.004,405.004,750.004,750.002,309
2021-12-174,690.004,690.004,500.004,685.004,685.0017
2021-12-164,580.004,600.004,300.004,500.004,500.001,303
2021-12-154,735.004,735.004,345.004,365.004,365.00441
2021-12-144,750.004,750.004,305.004,685.004,685.002,081
2021-12-134,750.004,750.004,300.004,740.004,740.00488
2021-12-104,500.004,750.004,500.004,745.004,745.001,061
2021-12-094,600.004,700.004,400.004,670.004,670.00759
2021-12-084,495.004,500.004,490.004,500.004,500.00628
2021-12-074,250.004,490.004,245.004,395.004,395.00362
2021-12-064,250.004,250.004,240.004,240.004,240.0011
2021-12-034,240.004,250.003,800.004,250.004,250.001,996
2021-12-024,195.004,300.004,000.004,235.004,235.001,679
2021-12-014,170.004,170.004,145.004,155.004,155.00165
2021-11-304,200.004,200.004,145.004,170.004,170.006
2021-11-294,195.004,195.004,010.004,165.004,165.001,291
2021-11-264,000.004,250.004,000.004,175.004,175.001,934
2021-11-254,200.004,200.004,150.004,175.004,175.001,704
2021-11-244,200.004,200.004,000.004,150.004,150.0084
2021-11-233,995.004,305.003,900.004,000.004,000.004,415
2021-11-223,800.003,800.003,355.003,745.003,745.007,301
2021-11-194,000.004,000.003,500.003,800.003,800.0019,898
2021-11-184,075.004,075.003,515.003,995.003,995.003,070
2021-11-173,900.004,100.003,900.003,990.003,990.00679
2021-11-164,100.004,200.003,600.003,925.003,925.006,635
2021-11-154,100.004,100.003,900.004,000.004,000.001,521
← NewerPage 20 of 21 · 1,215 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.