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%WTI103.34▲ 3.89%
← 224810.KQ stock page

224810 historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-01-243,195.003,350.003,195.003,350.003,350.005,426
2024-01-233,345.003,345.003,345.003,345.003,345.005
2024-01-223,175.003,175.003,175.003,175.003,175.000
2024-01-193,175.003,175.003,175.003,175.003,175.000
2024-01-183,175.003,175.003,175.003,175.003,175.000
2024-01-173,050.003,175.003,000.003,175.003,175.002,535
2024-01-163,060.003,060.003,060.003,060.003,060.000
2024-01-153,060.003,060.003,060.003,060.003,060.000
2024-01-123,060.003,060.003,060.003,060.003,060.000
2024-01-113,060.003,060.003,060.003,060.003,060.000
2024-01-103,060.003,060.003,060.003,060.003,060.000
2024-01-093,060.003,060.003,060.003,060.003,060.00859
2024-01-083,330.003,330.003,330.003,330.003,330.005
2024-01-053,325.003,325.003,325.003,325.003,325.000
2024-01-043,240.003,325.003,240.003,325.003,325.00651
2024-01-033,325.003,325.003,325.003,325.003,325.005
2024-01-023,270.003,270.003,270.003,270.003,270.005
2023-12-282,730.003,150.002,730.003,150.003,150.00295
2023-12-273,170.003,170.003,170.003,170.003,170.000
2023-12-263,170.003,170.003,170.003,170.003,170.000
2023-12-223,170.003,170.003,170.003,170.003,170.0010
2023-12-213,170.003,170.003,170.003,170.003,170.000
2023-12-203,170.003,170.003,170.003,170.003,170.000
2023-12-192,860.003,170.002,850.003,170.003,170.0058
2023-12-183,190.003,190.003,190.003,190.003,190.005
2023-12-153,095.003,095.003,095.003,095.003,095.000
2023-12-142,915.003,095.002,890.003,095.003,095.003,218
2023-12-133,100.003,100.003,100.003,100.003,100.000
2023-12-123,100.003,100.003,100.003,100.003,100.000
2023-12-113,100.003,100.003,100.003,100.003,100.000
2023-12-083,100.003,100.003,100.003,100.003,100.000
2023-12-073,100.003,100.003,100.003,100.003,100.000
2023-12-063,115.003,115.003,100.003,100.003,100.00925
2023-12-053,235.003,345.003,235.003,345.003,345.00800
2023-12-043,225.003,395.003,100.003,245.003,245.001,750
2023-12-013,390.003,390.003,390.003,390.003,390.005
2023-11-303,300.003,300.003,300.003,300.003,300.005
2023-11-293,105.003,240.003,100.003,240.003,240.00977
2023-11-283,250.003,395.003,250.003,395.003,395.001,500
2023-11-273,380.003,380.003,380.003,380.003,380.005
2023-11-243,200.003,200.003,200.003,200.003,200.000
2023-11-232,825.003,200.002,825.003,200.003,200.0013
2023-11-223,230.003,230.003,230.003,230.003,230.000
2023-11-213,230.003,230.003,230.003,230.003,230.000
2023-11-203,110.003,230.003,100.003,230.003,230.00960
2023-11-173,225.003,395.003,225.003,395.003,395.002,500
2023-11-163,105.003,350.003,100.003,350.003,350.00755
2023-11-153,125.003,390.003,110.003,390.003,390.0011,006
2023-11-143,115.003,300.003,100.003,300.003,300.004,455
2023-11-133,400.003,400.003,395.003,395.003,395.006
2023-11-103,300.003,395.003,100.003,300.003,300.003,320
2023-11-093,300.003,395.003,300.003,395.003,395.00195
2023-11-083,395.003,395.003,395.003,395.003,395.005
2023-11-073,250.003,300.003,250.003,300.003,300.00300
2023-11-063,245.003,300.003,245.003,300.003,300.00680
2023-11-033,245.003,390.003,100.003,250.003,250.001,690
2023-11-023,100.003,285.003,100.003,285.003,285.001,330
2023-11-013,100.003,300.003,100.003,285.003,285.003,791
2023-10-313,250.003,395.003,250.003,395.003,395.001,200
2023-10-303,110.003,295.003,100.003,295.003,295.002,025
← NewerPage 12 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.