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%WTI101.23▲ 1.77%
← 224810.KQ stock page

224810 historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-07-222,310.002,440.002,310.002,440.002,440.00600
2024-07-192,360.002,360.002,360.002,360.002,360.005
2024-07-181,780.002,295.001,780.002,295.002,295.002
2024-07-172,090.002,090.002,090.002,090.002,090.000
2024-07-162,090.002,090.002,090.002,090.002,090.000
2024-07-152,090.002,090.002,090.002,090.002,090.000
2024-07-122,090.002,090.002,090.002,090.002,090.000
2024-07-112,090.002,090.002,090.002,090.002,090.000
2024-07-102,090.002,090.002,090.002,090.002,090.000
2024-07-091,912.002,090.001,911.002,090.002,090.00182
2024-07-081,951.002,325.001,950.002,180.002,180.004,187
2024-07-052,290.002,290.002,290.002,290.002,290.000
2024-07-042,290.002,290.002,290.002,290.002,290.001
2024-07-032,690.002,690.002,690.002,690.002,690.002
2024-07-022,475.002,475.002,475.002,475.002,475.001
2024-07-011,980.002,335.001,980.002,335.002,335.00895
2024-06-282,325.002,325.002,325.002,325.002,325.000
2024-06-272,325.002,325.002,325.002,325.002,325.000
2024-06-262,325.002,325.002,325.002,325.002,325.00855
2024-06-252,700.002,785.002,150.002,730.002,730.007,106
2024-06-242,500.002,500.002,500.002,500.002,500.002,000
2024-06-212,520.002,520.002,520.002,520.002,520.000
2024-06-202,520.002,520.002,520.002,520.002,520.000
2024-06-192,520.002,520.002,520.002,520.002,520.000
2024-06-182,520.002,520.002,520.002,520.002,520.001
2024-06-172,960.002,960.002,960.002,960.002,960.001
2024-06-142,595.002,595.002,020.002,595.002,595.003
2024-06-132,375.002,375.002,375.002,375.002,375.000
2024-06-122,375.002,375.002,375.002,375.002,375.000
2024-06-112,375.002,375.002,375.002,375.002,375.000
2024-06-102,375.002,375.002,375.002,375.002,375.000
2024-06-072,375.002,375.002,375.002,375.002,375.006
2024-06-052,290.002,790.002,290.002,790.002,790.002
2024-06-042,690.002,690.002,690.002,690.002,690.000
2024-06-032,690.002,690.002,690.002,690.002,690.000
2024-05-312,690.002,690.002,690.002,690.002,690.000
2024-05-302,690.002,690.002,690.002,690.002,690.001
2024-05-292,390.002,390.002,390.002,390.002,390.000
2024-05-282,390.002,390.002,390.002,390.002,390.000
2024-05-271,832.002,390.001,832.002,390.002,390.00120
2024-05-242,125.002,125.002,125.002,125.002,125.00100
2024-05-232,495.002,495.002,495.002,495.002,495.002
2024-05-222,215.002,935.002,200.002,935.002,935.0042
2024-05-212,000.002,585.002,000.002,585.002,585.002,566
2024-05-201,760.002,350.001,745.002,350.002,350.002,129
2024-05-172,050.002,050.002,050.002,050.002,050.001
2024-05-162,440.002,440.002,440.002,440.002,440.000
2024-05-142,440.002,440.002,440.002,440.002,440.000
2024-05-132,440.002,440.002,440.002,440.002,440.000
2024-05-102,440.002,440.002,440.002,440.002,440.000
2024-05-092,440.002,440.002,440.002,440.002,440.001
2024-05-082,865.002,865.002,865.002,865.002,865.001
2024-05-072,530.002,530.002,530.002,530.002,530.001
2024-05-031,636.002,205.001,636.002,205.002,205.002
2024-05-021,921.001,921.001,921.001,921.001,921.000
2024-04-302,570.002,570.001,920.001,921.001,921.0053
2024-04-293,005.003,005.002,240.002,240.002,240.002
2024-04-262,625.002,625.002,625.002,625.002,625.000
2024-04-252,625.002,625.002,625.002,625.002,625.003
2024-04-243,085.003,085.003,085.003,085.003,085.001
← NewerPage 10 of 21 · 1,222 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2021-12-2930.0000 KRW
2021-11-2950.0000 KRW
2020-12-2970.0000 KRW
2019-12-2770.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.