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
2022-05-122,245.002,245.002,030.002,100.002,100.004,102
2022-05-112,295.002,295.002,295.002,295.002,295.003,238
2022-05-102,700.002,700.002,700.002,700.002,700.00101
2022-05-062,400.002,400.002,375.002,375.002,375.0026
2022-05-042,395.002,395.002,395.002,395.002,395.006
2022-05-032,340.002,340.001,900.002,110.002,110.001,831
2022-05-022,280.002,280.002,050.002,080.002,080.002,687
2022-04-292,680.002,680.002,065.002,100.002,100.00858
2022-04-282,390.002,390.002,390.002,390.002,390.0020
2022-04-272,155.002,495.002,155.002,400.002,400.0083
2022-04-262,350.002,350.002,350.002,350.002,350.001
2022-04-252,495.002,495.002,300.002,300.002,300.00306
2022-04-222,345.002,345.002,345.002,345.002,345.0051
2022-04-212,585.002,585.002,155.002,400.002,400.001,183
2022-04-202,440.002,440.002,170.002,305.002,305.002,237
2022-04-192,625.002,625.002,090.002,165.002,165.00480
2022-04-182,380.002,380.002,250.002,295.002,295.00465
2022-04-152,545.002,545.002,295.002,385.002,385.007,611
2022-04-142,700.002,700.002,700.002,700.002,700.0021
2022-04-132,490.002,490.002,490.002,490.002,490.00110
2022-04-122,495.002,495.002,490.002,490.002,490.00210
2022-04-112,500.002,500.002,495.002,495.002,495.00152
2022-04-082,600.002,600.002,500.002,500.002,500.00103
2022-04-072,600.002,600.002,580.002,580.002,580.0033
2022-04-062,650.002,650.002,590.002,590.002,590.003
2022-04-052,600.002,600.002,555.002,555.002,555.0083
2022-04-042,630.002,630.002,390.002,390.002,390.001,689
2022-04-012,695.002,695.002,495.002,525.002,525.00441
2022-03-312,995.002,995.002,495.002,495.002,495.00221
2022-03-302,995.002,995.002,360.002,615.002,615.003,455
2022-03-292,880.002,880.002,775.002,775.002,775.003
2022-03-282,600.002,600.002,600.002,600.002,600.000
2022-03-252,600.002,600.002,365.002,600.002,600.003,348
2022-03-242,975.002,975.002,690.002,690.002,690.002
2022-03-232,400.002,695.002,315.002,640.002,640.004,810
2022-03-222,840.002,840.002,420.002,600.002,600.0056
2022-03-212,450.002,590.002,300.002,590.002,590.003,779
2022-03-182,595.002,595.002,310.002,400.002,400.002,249
2022-03-173,000.003,000.002,415.002,420.002,420.00604
2022-03-163,030.003,030.002,400.002,690.002,690.001,004
2022-03-152,495.002,495.002,495.002,495.002,495.000
2022-03-142,550.002,585.002,315.002,495.002,495.002,104
2022-03-112,450.002,450.002,250.002,250.002,250.0028
2022-03-102,685.002,685.002,475.002,475.002,475.00831
2022-03-082,395.002,395.002,340.002,340.002,340.00315
2022-03-072,300.002,500.002,300.002,440.002,440.00606
2022-03-042,400.002,590.002,400.002,585.002,585.00521
2022-03-032,375.002,600.002,300.002,400.002,400.004,255
2022-03-022,450.002,450.002,105.002,380.002,380.001,309
2022-02-282,365.002,365.002,365.002,365.002,365.000
2022-02-252,780.002,780.002,205.002,365.002,365.002,622
2022-02-242,240.002,480.002,240.002,425.002,425.00582
2022-02-232,495.002,495.002,495.002,495.002,495.000
2022-02-222,495.002,495.002,495.002,495.002,495.000
2022-02-212,635.002,635.002,495.002,495.002,495.00102
2022-02-182,580.002,580.002,440.002,440.002,440.003
2022-02-172,600.002,750.002,265.002,265.002,265.00115
2022-02-162,345.002,530.002,025.002,515.002,515.001,099
2022-02-152,795.002,795.002,200.002,200.002,200.00214
2022-02-142,300.002,505.002,100.002,490.002,490.001,892
← NewerPage 19 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.