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%WTI103.27▲ 3.82%
← 224810.KQ stock page

224810 historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-04-284,275.004,275.003,380.003,380.003,380.0015
2023-04-273,365.003,975.003,365.003,975.003,975.0019
2023-04-263,355.004,255.003,355.003,955.003,955.00681
2023-04-254,275.004,275.003,260.003,945.003,945.00162
2023-04-243,010.003,940.003,000.003,835.003,835.003,017
2023-04-213,435.004,285.003,435.003,440.003,440.004
2023-04-203,355.004,025.003,355.004,025.004,025.0011
2023-04-193,305.003,945.003,305.003,945.003,945.007
2023-04-183,585.003,900.003,585.003,885.003,885.00115
2023-04-173,400.003,990.002,985.003,885.003,885.0026
2023-04-143,485.003,890.003,485.003,485.003,485.00111
2023-04-133,470.004,165.003,470.004,100.004,100.0077
2023-04-123,505.004,225.003,505.004,080.004,080.00311
2023-04-113,115.004,120.003,115.004,120.004,120.0026
2023-04-103,650.004,330.003,650.003,650.003,650.00528
2023-04-073,570.004,290.003,570.004,290.004,290.00103
2023-04-063,560.004,295.003,555.004,200.004,200.00479
2023-04-054,445.004,445.004,180.004,180.004,180.0055
2023-04-043,960.004,690.003,960.003,960.003,960.00142
2023-04-034,655.004,655.004,655.004,655.004,655.0010
2023-03-313,575.004,820.003,575.004,505.004,505.00205
2023-03-303,175.004,210.003,175.004,205.004,205.00477
2023-03-292,885.003,875.002,885.003,730.003,730.0032
2023-03-283,715.003,715.002,780.003,385.003,385.00170
2023-03-273,080.003,480.003,000.003,265.003,265.005,370
2023-03-243,515.003,900.003,515.003,525.003,525.00613
2023-03-234,210.004,210.003,485.004,085.004,085.0028,744
2023-03-223,380.004,210.003,375.004,090.004,090.0018
2023-03-213,065.003,995.003,065.003,960.003,960.0022
2023-03-204,285.004,285.003,555.003,565.003,565.00242
2023-03-173,535.004,190.003,535.004,180.004,180.008
2023-03-164,345.004,345.003,620.004,145.004,145.005,039
2023-03-153,705.004,330.003,705.004,240.004,240.0087
2023-03-144,165.004,290.003,695.004,260.004,260.002,230
2023-03-134,340.004,340.004,340.004,340.004,340.005
2023-03-104,190.004,335.004,190.004,335.004,335.00427
2023-03-094,335.004,335.004,335.004,335.004,335.003
2023-03-084,340.004,340.004,340.004,340.004,340.000
2023-03-073,900.004,350.003,700.004,340.004,340.00251
2023-03-064,335.004,335.003,700.004,195.004,195.00376
2023-03-034,330.004,330.004,330.004,330.004,330.005
2023-03-024,340.004,340.004,340.004,340.004,340.005
2023-02-284,320.004,320.004,320.004,320.004,320.000
2023-02-274,320.004,320.004,320.004,320.004,320.001
2023-02-244,340.004,340.004,310.004,310.004,310.007
2023-02-233,815.003,815.003,815.003,815.003,815.001
2023-02-224,290.004,290.004,005.004,235.004,235.0012
2023-02-214,335.004,335.004,335.004,335.004,335.000
2023-02-204,330.004,335.004,330.004,335.004,335.0010
2023-02-174,335.004,335.003,470.004,285.004,285.007
2023-02-164,325.004,325.003,615.004,065.004,065.0084
2023-02-153,910.004,165.003,910.004,165.004,165.0065
2023-02-143,925.004,320.003,855.004,200.004,200.00277
2023-02-134,325.004,345.004,325.004,345.004,345.0015
2023-02-104,340.004,340.004,340.004,340.004,340.000
2023-02-094,340.004,340.004,340.004,340.004,340.000
2023-02-084,345.004,345.003,720.004,340.004,340.004
2023-02-074,300.004,300.004,300.004,300.004,300.000
2023-02-064,290.004,300.004,005.004,300.004,300.0033
2023-02-034,320.004,320.004,320.004,320.004,320.001
← NewerPage 15 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.