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 spot3,994▼ 0.75%WTI103.27▲ 3.82%
← 224810.KQ stock page

224810 historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-02-114,325.004,730.004,325.004,730.004,730.007
2022-02-104,475.004,965.004,320.004,960.004,960.0019
2022-02-095,070.005,070.005,070.005,070.005,070.000
2022-02-085,070.005,070.005,070.005,070.005,070.000
2022-02-075,070.005,070.005,070.005,070.005,070.001
2022-02-044,595.004,595.004,400.004,500.004,500.0042
2022-02-034,300.004,900.004,250.004,900.004,900.00999
2022-01-284,500.004,990.004,500.004,990.004,990.0011
2022-01-274,535.004,900.004,535.004,900.004,900.0042
2022-01-264,890.004,890.004,890.004,890.004,890.000
2022-01-254,890.004,890.004,890.004,890.004,890.000
2022-01-244,470.004,985.004,470.004,890.004,890.00577
2022-01-215,250.005,250.005,250.005,250.005,250.001
2022-01-204,500.005,000.004,500.005,000.005,000.00701
2022-01-194,500.004,500.004,500.004,500.004,500.00201
2022-01-184,700.004,700.004,700.004,700.004,700.000
2022-01-174,700.004,700.004,700.004,700.004,700.001
2022-01-144,405.004,740.004,405.004,445.004,445.005
2022-01-134,745.004,745.004,745.004,745.004,745.000
2022-01-124,730.004,745.004,730.004,745.004,745.004
2022-01-114,750.004,750.004,750.004,750.004,750.001
2022-01-104,895.004,895.004,100.004,600.004,600.0013
2022-01-074,105.004,705.004,105.004,600.004,600.00149
2022-01-064,745.004,745.004,300.004,730.004,730.007
2022-01-055,320.005,320.004,600.004,600.004,600.0038
2022-01-044,645.004,645.004,645.004,645.004,645.000
2021-12-304,645.004,645.004,645.004,645.004,645.001
2021-12-294,590.004,590.004,590.004,590.004,590.002
2021-12-284,690.004,690.004,690.004,690.004,660.000
2021-12-274,690.004,690.004,690.004,690.004,660.001
2021-12-244,690.004,690.004,610.004,610.004,580.51258
2021-12-234,640.004,645.004,330.004,640.004,610.32405
2021-12-224,640.004,695.004,605.004,695.004,664.97232
2021-12-214,355.004,860.004,355.004,860.004,828.9195
2021-12-204,895.004,895.004,895.004,895.004,863.691
2021-12-174,500.004,695.004,500.004,695.004,664.971,024
2021-12-164,890.004,890.004,500.004,855.004,823.94102
2021-12-154,410.004,645.004,410.004,645.004,615.2913
2021-12-144,695.004,695.004,480.004,695.004,664.97392
2021-12-134,700.004,800.004,350.004,800.004,769.30536
2021-12-104,700.004,840.004,460.004,840.004,809.0443
2021-12-094,350.005,000.004,350.005,000.004,968.02260
2021-12-085,060.005,060.004,980.005,020.004,987.89401
2021-12-074,560.005,220.004,555.005,090.005,057.44275
2021-12-065,300.005,300.005,300.005,300.005,266.101
2021-12-035,310.005,310.005,310.005,310.005,276.031,502
2021-12-026,250.006,250.006,240.006,240.006,200.092
2021-12-015,480.005,480.004,145.005,460.005,425.0717
2021-11-306,300.006,300.004,680.004,800.004,769.3048
2021-11-295,500.005,500.005,500.005,500.005,464.821
2021-11-264,850.004,850.004,850.004,850.004,769.301
2021-11-255,550.005,550.004,710.004,860.004,779.131,004
2021-11-244,600.004,990.004,600.004,835.004,754.551,021
2021-11-234,960.004,960.004,700.004,800.004,720.138,221
2021-11-224,600.004,890.004,600.004,890.004,808.63168
2021-11-194,985.004,985.004,985.004,985.004,902.051
2021-11-184,890.004,890.004,225.004,850.004,769.3010
2021-11-175,900.005,900.004,800.004,800.004,720.1311,530
2021-11-164,990.005,150.004,820.005,150.005,064.30810
2021-11-155,700.005,700.004,750.004,815.004,734.88636
← NewerPage 20 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.