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
2023-07-273,215.003,705.003,215.003,705.003,705.0011
2023-07-263,695.003,705.003,695.003,705.003,705.00180
2023-07-253,690.003,705.003,690.003,705.003,705.00172
2023-07-243,660.003,705.003,660.003,705.003,705.00190
2023-07-213,705.003,705.003,705.003,705.003,705.000
2023-07-203,705.003,705.003,705.003,705.003,705.000
2023-07-193,700.003,705.003,700.003,705.003,705.0030
2023-07-183,350.003,705.003,350.003,705.003,705.006
2023-07-173,555.003,680.003,555.003,680.003,680.00150
2023-07-143,335.003,675.003,335.003,675.003,675.006
2023-07-133,615.003,615.003,615.003,615.003,615.005
2023-07-123,395.003,695.003,395.003,635.003,635.009
2023-07-113,310.003,685.003,310.003,675.003,675.00232
2023-07-103,485.003,730.003,315.003,695.003,695.002,298
2023-07-073,405.003,740.003,300.003,740.003,740.001,588
2023-07-063,925.003,925.003,250.003,740.003,740.001,779
2023-07-053,740.003,740.003,740.003,740.003,740.000
2023-07-043,260.003,740.003,260.003,740.003,740.00308
2023-07-033,645.003,645.003,260.003,260.003,260.0081
2023-06-303,695.003,695.003,695.003,695.003,695.005
2023-06-293,355.003,355.003,355.003,355.003,355.000
2023-06-283,805.003,805.003,350.003,355.003,355.00111
2023-06-273,310.003,310.003,310.003,310.003,310.001
2023-06-263,800.003,850.003,800.003,850.003,850.0011
2023-06-233,865.003,865.003,865.003,865.003,865.000
2023-06-223,865.003,865.003,865.003,865.003,865.001
2023-06-213,850.003,915.003,850.003,915.003,915.0016
2023-06-203,865.003,910.003,865.003,910.003,910.0026
2023-06-193,915.003,915.003,915.003,915.003,915.000
2023-06-163,915.003,915.003,915.003,915.003,915.005
2023-06-153,910.003,910.003,910.003,910.003,910.007
2023-06-143,900.003,905.003,900.003,905.003,905.005
2023-06-133,895.003,895.003,895.003,895.003,895.000
2023-06-123,895.003,895.003,895.003,895.003,895.000
2023-06-093,805.003,895.003,805.003,895.003,895.0020
2023-06-083,850.003,910.003,850.003,905.003,905.0065
2023-06-073,850.003,910.003,850.003,910.003,910.0045
2023-06-053,860.003,910.003,860.003,910.003,910.0015
2023-06-023,910.003,910.003,910.003,910.003,910.001
2023-06-013,780.003,890.003,780.003,890.003,890.0016
2023-05-313,780.003,835.003,780.003,830.003,830.0021
2023-05-303,840.003,840.003,340.003,835.003,835.0019
2023-05-263,995.003,995.003,340.003,340.003,340.006
2023-05-253,320.004,000.003,320.003,850.003,850.0013
2023-05-243,850.003,850.003,850.003,850.003,850.005
2023-05-233,280.003,850.003,280.003,850.003,850.0028
2023-05-223,830.003,850.003,830.003,850.003,850.0018
2023-05-193,360.003,840.003,360.003,840.003,840.0011
2023-05-183,360.003,900.003,360.003,900.003,900.0085
2023-05-173,855.003,900.003,855.003,900.003,900.00105
2023-05-163,500.003,915.003,360.003,910.003,910.004,307
2023-05-153,835.003,940.003,835.003,915.003,915.00266
2023-05-123,995.003,995.003,360.003,940.003,940.00205
2023-05-114,005.004,005.003,945.003,945.003,945.004
2023-05-103,325.004,000.003,325.003,925.003,925.0010
2023-05-093,405.004,010.003,405.003,880.003,880.004
2023-05-083,495.004,000.003,485.003,975.003,975.00256
2023-05-043,150.004,030.003,150.003,830.003,830.006
2023-05-033,135.003,685.003,130.003,685.003,685.002,002
2023-05-022,880.003,710.002,880.003,680.003,680.005
← NewerPage 14 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.