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
2022-11-074,380.004,380.004,380.004,380.004,380.0010
2022-11-044,495.004,895.004,165.004,165.004,165.00715
2022-11-034,640.004,895.003,950.004,895.004,895.0016
2022-11-024,910.004,910.003,890.004,640.004,640.00102
2022-11-014,495.004,495.004,490.004,490.004,490.006
2022-10-314,865.004,865.004,865.004,865.004,865.001
2022-10-284,500.004,500.004,500.004,500.004,500.0010
2022-10-274,905.004,905.004,495.004,495.004,495.0011
2022-10-264,835.004,835.004,495.004,495.004,495.009
2022-10-254,400.004,400.004,015.004,295.004,295.001,431
2022-10-244,405.004,920.004,100.004,720.004,720.00814
2022-10-214,315.004,770.004,310.004,770.004,770.0017
2022-10-204,475.004,900.004,235.004,875.004,875.00238
2022-10-194,205.004,970.004,205.004,950.004,950.001,249
2022-10-184,945.004,945.004,945.004,945.004,945.001
2022-10-174,670.004,670.004,670.004,670.004,670.000
2022-10-144,670.004,670.004,670.004,670.004,670.000
2022-10-134,670.004,670.004,670.004,670.004,670.0010
2022-10-124,940.004,940.004,210.004,495.004,495.00990
2022-10-113,860.004,950.003,860.004,950.004,950.00770
2022-10-074,500.004,500.004,500.004,500.004,500.000
2022-10-064,595.004,850.004,160.004,500.004,500.002,421
2022-10-054,885.004,885.004,885.004,885.004,885.003
2022-10-044,890.004,895.004,890.004,895.004,895.0038
2022-09-304,995.004,995.004,995.004,995.004,995.0010
2022-09-294,845.004,905.004,845.004,905.004,905.00205
2022-09-284,280.004,895.004,280.004,895.004,895.00621
2022-09-274,500.005,030.004,500.005,030.005,030.001,753
2022-09-265,010.005,010.004,900.004,900.004,900.001,328
2022-09-234,495.004,495.004,495.004,495.004,495.0055
2022-09-224,760.004,760.004,760.004,760.004,760.0021
2022-09-214,985.004,985.004,985.004,985.004,985.001
2022-09-204,250.004,800.004,250.004,800.004,800.00306
2022-09-194,225.004,930.004,225.004,815.004,815.002,342
2022-09-164,235.004,965.004,235.004,965.004,965.002
2022-09-154,980.004,980.004,980.004,980.004,980.001
2022-09-144,925.004,925.004,925.004,925.004,925.001
2022-09-134,580.004,580.004,030.004,450.004,450.002,270
2022-09-084,495.004,495.004,445.004,445.004,445.0026
2022-09-073,950.004,580.003,950.004,000.004,000.00501
2022-09-064,300.005,020.004,300.004,600.004,600.00566
2022-09-055,050.005,050.005,050.005,050.005,050.001
2022-09-024,230.004,545.004,230.004,540.004,540.00542
2022-09-014,250.004,965.004,250.004,965.004,965.001,094
2022-08-315,000.005,000.005,000.005,000.005,000.0010
2022-08-305,020.005,020.004,835.004,835.004,835.003
2022-08-294,980.004,980.004,980.004,980.004,980.001
2022-08-265,010.005,010.005,010.005,010.005,010.000
2022-08-255,010.005,010.005,010.005,010.005,010.000
2022-08-245,010.005,010.005,010.005,010.005,010.000
2022-08-235,010.005,010.005,010.005,010.005,010.000
2022-08-225,010.005,010.005,010.005,010.005,010.000
2022-08-195,010.005,010.005,010.005,010.005,010.004
2022-08-185,030.005,030.005,030.005,030.005,030.0019
2022-08-174,730.004,730.004,730.004,730.004,730.001
2022-08-164,490.004,490.004,130.004,130.004,130.001,218
2022-08-125,090.005,090.004,300.004,490.004,490.001,710
2022-08-114,775.004,775.004,775.004,775.004,775.000
2022-08-105,080.005,080.004,120.004,775.004,775.0023
2022-08-094,995.004,995.004,995.004,995.004,995.000
← NewerPage 17 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.