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
2022-02-112,500.002,590.002,215.002,215.002,215.001,999
2022-02-102,880.002,880.002,375.002,565.002,565.002,006
2022-02-093,080.003,080.002,335.002,790.002,790.00276
2022-02-082,500.002,500.002,500.002,500.002,500.000
2022-02-072,700.002,700.002,300.002,500.002,500.00652
2022-02-042,770.002,770.002,220.002,465.002,465.001,745
2022-02-032,285.002,510.002,105.002,415.002,415.007,798
2022-01-282,370.002,370.001,815.002,185.002,185.004
2022-01-272,350.002,350.001,770.002,075.002,075.002,107
2022-01-262,090.002,090.002,090.002,090.002,090.000
2022-01-252,200.002,300.001,800.002,090.002,090.00593
2022-01-242,100.002,100.001,670.002,000.002,000.0026,031
2022-01-211,940.001,940.001,750.001,845.001,845.00930
2022-01-201,800.001,800.001,745.001,745.001,745.00252
2022-01-191,755.001,850.001,600.001,605.001,605.001,530
2022-01-181,985.001,985.001,755.001,755.001,755.006,533
2022-01-172,200.002,200.001,815.001,835.001,835.008,063
2022-01-142,055.002,275.001,915.002,000.002,000.001,195
2022-01-132,000.002,020.001,980.001,980.001,980.008,061
2022-01-122,100.002,100.001,975.002,020.002,020.001,566
2022-01-112,100.002,100.001,820.002,055.002,055.0026,254
2022-01-102,100.002,120.001,820.002,010.002,010.001,752
2022-01-072,200.002,200.002,005.002,010.002,010.00995
2022-01-062,190.002,190.002,000.002,100.002,100.001,627
2022-01-052,400.002,400.002,100.002,185.002,185.003,043
2022-01-042,195.002,395.002,150.002,190.002,190.007,138
2021-12-302,450.002,450.002,105.002,150.002,150.007,197
2021-12-292,100.002,200.002,100.002,145.002,145.006,839
2021-12-282,400.002,400.002,100.002,140.002,140.0021,783
2021-12-272,400.002,400.002,150.002,195.002,195.001,018
2021-12-242,400.002,400.002,120.002,150.002,150.001,584
2021-12-232,445.002,445.002,110.002,130.002,130.00515
2021-12-222,395.002,395.002,110.002,195.002,195.003,466
2021-12-212,570.002,570.002,200.002,200.002,200.00456
2021-12-202,115.002,395.002,115.002,250.002,250.001,098
2021-12-172,210.002,390.002,200.002,245.002,245.001,006
2021-12-162,245.002,295.002,100.002,210.002,210.006,326
2021-12-152,250.002,295.002,200.002,245.002,245.003,823
2021-12-142,375.002,375.002,230.002,250.002,250.004,791
2021-12-132,800.002,800.002,300.002,360.002,360.003,920
2021-12-102,855.002,855.002,300.002,480.002,480.001,003
2021-12-092,775.002,775.002,335.002,500.002,500.0025
2021-12-082,595.002,595.002,320.002,420.002,420.004,453
2021-12-072,715.002,715.002,715.002,715.002,715.001
2021-12-062,400.002,400.002,375.002,380.002,380.004,019
2021-12-032,400.002,400.002,230.002,320.002,320.00935
2021-12-022,700.002,970.002,365.002,365.002,365.007,040
2021-12-012,895.002,895.002,780.002,780.002,780.0071
2021-11-302,740.002,740.002,600.002,600.002,600.002
2021-11-292,865.002,865.002,385.002,390.002,390.00608
2021-11-262,915.002,915.002,500.002,500.002,500.00242
2021-11-252,570.002,570.002,550.002,550.002,550.00101
2021-11-242,575.002,575.002,175.002,350.002,350.007,114
2021-11-232,500.002,500.002,275.002,385.002,385.002,396
2021-11-222,645.002,645.002,265.002,400.002,400.001,714
2021-11-192,745.002,745.002,415.002,520.002,520.00291
2021-11-182,775.002,775.002,455.002,575.002,575.00719
2021-11-172,775.002,775.002,365.002,470.002,470.008,355
2021-11-162,400.002,585.002,400.002,565.002,565.005,152
2021-11-152,810.002,810.002,365.002,500.002,500.002,315
← NewerPage 20 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.