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%
← 253610.KQ stock page

253610 historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-08-082,170.002,170.002,170.002,170.002,170.001
2022-08-052,020.002,295.002,015.002,195.002,195.0011,395
2022-08-042,385.002,385.002,070.002,370.002,370.00170
2022-08-032,460.002,460.002,435.002,435.002,435.003
2022-08-022,150.002,150.002,000.002,140.002,140.0040
2022-08-012,195.002,195.002,035.002,195.002,195.00466
2022-07-292,385.002,385.002,385.002,385.002,385.001
2022-07-282,385.002,385.002,010.002,100.002,100.00527
2022-07-272,095.002,095.002,095.002,095.002,095.00233
2022-07-262,295.002,295.002,050.002,050.002,050.00541
2022-07-252,400.002,400.002,010.002,375.002,375.001,082
2022-07-222,025.002,355.002,025.002,355.002,355.002,073
2022-07-212,405.002,405.001,965.002,380.002,380.00126
2022-07-202,450.002,450.002,190.002,190.002,190.0063
2022-07-191,960.002,445.001,960.002,200.002,200.002,051
2022-07-182,125.002,295.002,125.002,295.002,295.00101
2022-07-152,545.002,545.002,490.002,495.002,495.0062
2022-07-142,130.002,480.002,130.002,465.002,465.0022
2022-07-132,500.002,500.002,500.002,500.002,500.0011
2022-07-122,210.002,485.002,210.002,485.002,485.001,696
2022-07-112,600.002,600.002,045.002,600.002,600.0020
2022-07-082,120.002,400.002,120.002,395.002,395.001,653
2022-07-072,490.002,490.002,490.002,490.002,490.001
2022-07-062,220.002,220.002,195.002,195.002,195.002
2022-07-052,305.002,305.002,230.002,230.002,230.0035
2022-07-042,015.002,015.002,010.002,010.002,010.00700
2022-07-012,360.002,360.002,360.002,360.002,360.001
2022-06-302,060.002,485.002,060.002,060.002,060.00875
2022-06-292,420.002,420.002,420.002,420.002,420.001
2022-06-282,200.002,200.002,000.002,105.002,105.00203
2022-06-272,240.002,240.002,000.002,000.002,000.0076
2022-06-242,000.002,000.001,985.001,985.001,985.00648
2022-06-232,200.002,200.002,200.002,200.002,200.001
2022-06-222,000.002,000.001,945.001,945.001,945.001,564
2022-06-212,285.002,285.001,785.002,285.002,285.003
2022-06-202,125.002,135.001,870.002,085.002,085.003,038
2022-06-172,195.002,195.002,195.002,195.002,195.001,390
2022-06-162,595.002,595.002,010.002,580.002,580.003,459
2022-06-152,335.002,335.002,335.002,335.002,335.0050
2022-06-142,745.002,745.002,745.002,745.002,745.001
2022-06-132,115.002,450.002,100.002,450.002,450.001,502
2022-06-102,400.002,400.002,400.002,400.002,400.001
2022-06-092,400.002,400.002,150.002,240.002,240.003,914
2022-06-082,300.002,455.002,300.002,455.002,455.00309
2022-06-072,300.002,390.002,300.002,390.002,390.00105
2022-06-032,250.002,390.002,250.002,390.002,390.00257
2022-06-022,500.002,500.002,200.002,400.002,400.005
2022-05-312,335.002,335.002,335.002,335.002,335.009
2022-05-302,995.002,995.002,265.002,265.002,265.001,477
2022-05-272,700.002,700.002,645.002,645.002,645.0013
2022-05-262,490.002,490.002,490.002,490.002,490.003
2022-05-252,205.002,495.002,205.002,450.002,450.00116
2022-05-242,495.002,495.002,205.002,205.002,205.0067
2022-05-232,595.002,595.002,135.002,545.002,545.0011
2022-05-202,615.002,615.002,100.002,420.002,420.0016
2022-05-192,250.002,900.002,250.002,300.002,300.005,357
2022-05-182,645.002,645.002,645.002,645.002,645.001
2022-05-172,385.002,385.002,035.002,340.002,340.00853
2022-05-162,450.002,450.002,015.002,350.002,350.00206
2022-05-132,270.002,270.002,260.002,260.002,260.002
← NewerPage 18 of 21 · 1,215 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.