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
2022-05-124,745.004,745.004,745.004,745.004,745.001
2022-05-114,945.004,945.004,945.004,945.004,945.000
2022-05-105,430.005,430.004,110.004,945.004,945.0091
2022-05-064,745.004,745.004,745.004,745.004,745.001
2022-05-044,750.004,750.004,750.004,750.004,750.000
2022-05-034,750.004,750.004,750.004,750.004,750.000
2022-05-024,750.004,750.004,750.004,750.004,750.001
2022-04-294,730.004,745.004,730.004,745.004,745.004
2022-04-284,745.004,745.004,745.004,745.004,745.001
2022-04-274,745.004,745.004,745.004,745.004,745.001
2022-04-264,730.004,730.004,730.004,730.004,730.001
2022-04-254,745.004,750.004,745.004,750.004,750.004
2022-04-224,745.004,745.004,745.004,745.004,745.001
2022-04-214,795.004,795.004,795.004,795.004,795.001
2022-04-204,070.004,700.004,070.004,695.004,695.008
2022-04-194,730.004,730.004,730.004,730.004,730.001
2022-04-184,705.004,705.004,705.004,705.004,705.000
2022-04-154,705.004,705.004,705.004,705.004,705.000
2022-04-144,735.004,800.004,660.004,705.004,705.006,331
2022-04-133,955.004,710.003,955.004,710.004,710.00470
2022-04-124,055.004,645.004,055.004,645.004,645.003
2022-04-114,680.004,680.004,680.004,680.004,680.000
2022-04-084,680.004,680.004,680.004,680.004,680.000
2022-04-074,680.004,680.004,680.004,680.004,680.000
2022-04-064,680.004,680.004,680.004,680.004,680.000
2022-04-054,680.004,680.004,680.004,680.004,680.000
2022-04-044,730.004,730.004,300.004,680.004,680.0030,535
2022-04-014,495.004,495.004,495.004,495.004,495.005
2022-03-314,235.004,750.004,235.004,745.004,745.001,708
2022-03-304,990.004,990.004,970.004,980.004,980.00101
2022-03-294,740.004,740.004,740.004,740.004,740.000
2022-03-284,740.004,740.004,740.004,740.004,740.0010
2022-03-254,700.004,700.004,700.004,700.004,700.005
2022-03-244,740.004,740.004,740.004,740.004,740.000
2022-03-234,740.004,740.004,740.004,740.004,740.0010
2022-03-224,595.004,595.004,595.004,595.004,595.000
2022-03-214,595.004,595.004,595.004,595.004,595.000
2022-03-184,700.004,700.004,100.004,595.004,595.0012,467
2022-03-174,675.004,685.003,770.004,100.004,100.0013
2022-03-164,745.004,745.004,055.004,100.004,100.0015,961
2022-03-154,730.004,730.004,730.004,730.004,730.000
2022-03-144,730.004,730.004,730.004,730.004,730.001
2022-03-114,560.004,560.004,560.004,560.004,560.000
2022-03-104,560.004,560.004,560.004,560.004,560.000
2022-03-084,560.004,560.004,560.004,560.004,560.000
2022-03-074,560.004,560.004,560.004,560.004,560.000
2022-03-044,560.004,560.004,560.004,560.004,560.000
2022-03-034,600.004,600.004,110.004,560.004,560.0013
2022-03-024,935.004,935.004,935.004,935.004,935.000
2022-02-284,935.004,935.004,935.004,935.004,935.000
2022-02-254,205.004,935.004,200.004,935.004,935.001,287
2022-02-244,650.004,890.004,650.004,890.004,890.003
2022-02-234,695.004,695.004,695.004,695.004,695.001
2022-02-224,795.004,795.004,795.004,795.004,795.000
2022-02-214,795.004,795.004,795.004,795.004,795.000
2022-02-184,795.004,795.004,795.004,795.004,795.000
2022-02-174,595.004,845.004,595.004,795.004,795.001,900
2022-02-164,845.004,845.004,845.004,845.004,845.000
2022-02-154,935.004,935.004,300.004,845.004,845.006
2022-02-144,730.004,730.004,730.004,730.004,730.000
← NewerPage 19 of 21 · 1,215 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.