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 spot4,012▼ 0.30%WTI103.44▲ 3.99%
← 224810.KQ stock page

224810 historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-10-273,115.003,400.002,980.003,400.003,400.006,145
2023-10-263,115.003,495.003,100.003,495.003,495.004,239
2023-10-253,165.003,620.003,100.003,620.003,620.006,345
2023-10-243,500.003,620.003,500.003,620.003,620.00270
2023-10-233,620.003,620.003,620.003,620.003,620.005
2023-10-203,255.003,615.003,255.003,615.003,615.00465
2023-10-193,610.003,610.003,610.003,610.003,610.005
2023-10-183,245.003,280.003,245.003,280.003,280.00170
2023-10-173,710.003,710.003,160.003,280.003,280.004,870
2023-10-163,690.003,705.003,635.003,705.003,705.0055
2023-10-133,135.003,600.003,135.003,590.003,590.00815
2023-10-123,695.003,695.003,140.003,685.003,685.001,296
2023-10-113,145.003,690.003,145.003,690.003,690.0061
2023-10-103,695.003,695.003,695.003,695.003,695.005
2023-10-063,350.003,350.003,350.003,350.003,350.005
2023-10-053,085.003,085.003,050.003,050.003,050.002,080
2023-10-043,700.003,700.003,050.003,545.003,545.001,925
2023-09-273,705.003,705.003,705.003,705.003,705.000
2023-09-263,275.003,705.003,260.003,705.003,705.002,021
2023-09-253,835.003,835.003,835.003,835.003,835.005
2023-09-223,685.003,685.003,685.003,685.003,685.000
2023-09-213,685.003,685.003,685.003,685.003,685.000
2023-09-203,685.003,685.003,685.003,685.003,685.000
2023-09-193,685.003,685.003,685.003,685.003,685.000
2023-09-183,685.003,685.003,685.003,685.003,685.000
2023-09-153,685.003,685.003,685.003,685.003,685.000
2023-09-143,685.003,685.003,685.003,685.003,685.0050
2023-09-133,700.003,700.003,700.003,700.003,700.000
2023-09-123,700.003,700.003,700.003,700.003,700.000
2023-09-113,700.003,700.003,700.003,700.003,700.0010
2023-09-083,675.003,675.003,675.003,675.003,675.000
2023-09-073,675.003,675.003,675.003,675.003,675.000
2023-09-063,675.003,675.003,675.003,675.003,675.000
2023-09-053,675.003,675.003,675.003,675.003,675.000
2023-09-043,695.003,695.003,675.003,675.003,675.0024
2023-09-013,695.003,695.003,695.003,695.003,695.000
2023-08-313,695.003,695.003,695.003,695.003,695.005
2023-08-303,445.003,445.003,445.003,445.003,445.000
2023-08-293,305.003,445.003,300.003,445.003,445.001,095
2023-08-283,445.003,495.003,445.003,495.003,495.00620
2023-08-253,500.003,500.003,500.003,500.003,500.000
2023-08-243,355.003,500.003,350.003,500.003,500.00602
2023-08-233,500.003,650.003,500.003,650.003,650.00510
2023-08-223,485.003,685.003,485.003,680.003,680.00690
2023-08-213,695.003,695.003,695.003,695.003,695.0020
2023-08-183,565.003,565.003,565.003,565.003,565.0047
2023-08-173,605.003,605.003,605.003,605.003,605.005
2023-08-163,390.003,390.003,390.003,390.003,390.000
2023-08-143,390.003,390.003,390.003,390.003,390.000
2023-08-113,215.003,390.003,215.003,390.003,390.00120
2023-08-103,400.003,400.003,400.003,400.003,400.000
2023-08-093,415.003,695.003,200.003,400.003,400.001,770
2023-08-083,425.003,700.003,425.003,700.003,700.001,105
2023-08-073,370.003,440.003,370.003,440.003,440.00320
2023-08-043,445.003,445.003,445.003,445.003,445.000
2023-08-033,335.003,445.003,305.003,445.003,445.001,380
2023-08-023,340.003,655.003,300.003,655.003,655.001,600
2023-08-013,695.003,695.003,695.003,695.003,695.000
2023-07-313,690.003,695.003,690.003,695.003,695.0030
2023-07-283,695.003,705.003,695.003,705.003,705.00182
← NewerPage 13 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.