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%
← 266470.KQ stock page

266470 historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-02-112,150.002,250.001,980.002,230.002,230.0014,328
2022-02-102,160.002,160.001,955.002,010.002,010.0017,888
2022-02-092,490.002,490.002,050.002,170.002,170.005,424
2022-02-082,130.002,130.002,130.002,130.002,130.000
2022-02-072,500.002,500.002,045.002,130.002,130.002,208
2022-02-042,435.002,435.002,035.002,200.002,200.001,003
2022-02-032,535.002,535.002,000.002,215.002,215.002,294
2022-01-282,200.002,420.001,985.002,250.002,250.002,523
2022-01-272,410.002,410.001,920.002,225.002,225.004,451
2022-01-261,850.001,850.001,850.001,850.001,850.000
2022-01-252,300.002,300.001,850.001,850.001,850.00111,127
2022-01-242,620.002,620.002,105.002,170.002,170.0035,826
2022-01-212,350.002,380.002,270.002,285.002,285.006,293
2022-01-202,695.002,695.002,285.002,345.002,345.002,807
2022-01-192,215.002,575.002,215.002,350.002,350.0019,507
2022-01-182,595.002,595.002,310.002,330.002,330.0010,952
2022-01-172,700.002,700.002,355.002,390.002,390.0011,951
2022-01-142,490.002,490.002,310.002,410.002,410.004,152
2022-01-132,595.002,595.002,050.002,345.002,345.0020,549
2022-01-122,480.002,480.002,310.002,340.002,340.005,596
2022-01-112,520.002,545.002,360.002,400.002,400.007,798
2022-01-102,650.002,785.002,450.002,450.002,450.0010,741
2022-01-072,645.002,750.002,565.002,645.002,645.0013,994
2022-01-062,635.002,725.002,580.002,650.002,650.004,398
2022-01-052,580.002,665.002,550.002,635.002,635.006,111
2022-01-042,695.002,695.002,575.002,585.002,585.005,261
2021-12-302,750.002,750.002,660.002,680.002,680.00760
2021-12-292,550.002,695.002,455.002,605.002,605.001,696
2021-12-282,620.002,630.002,420.002,600.002,600.004,012
2021-12-272,795.002,795.002,515.002,640.002,640.003,434
2021-12-243,090.003,090.002,540.002,695.002,695.003,222
2021-12-232,700.002,900.002,510.002,895.002,895.005,553
2021-12-222,780.002,780.002,600.002,620.002,620.001,326
2021-12-212,700.002,700.002,575.002,685.002,685.002,133
2021-12-202,400.002,830.002,360.002,780.002,780.002,384
2021-12-172,795.002,795.002,450.002,585.002,585.005,280
2021-12-162,850.002,990.002,630.002,700.002,700.007,902
2021-12-152,520.002,990.002,520.002,940.002,940.0011,002
2021-12-142,865.002,865.002,365.002,655.002,655.003,661
2021-12-132,400.002,600.002,305.002,500.002,500.002,095
2021-12-102,590.002,590.002,270.002,410.002,410.008,403
2021-12-092,370.002,480.002,055.002,425.002,425.0012,347
2021-12-082,060.002,380.002,060.002,300.002,300.006,087
2021-12-072,185.002,185.002,060.002,150.002,150.006,548
2021-12-062,340.002,340.002,000.002,050.002,050.002,276
2021-12-032,130.002,230.002,000.002,040.002,040.0056,750
2021-12-022,500.002,500.002,055.002,090.002,090.0024,868
2021-12-012,220.002,295.002,000.002,180.002,180.0028,581
2021-11-302,300.002,350.002,215.002,250.002,250.0017,317
2021-11-292,380.002,595.002,215.002,335.002,335.0020,798
2021-11-262,500.002,580.002,350.002,390.002,390.005,859
2021-11-252,605.002,700.002,495.002,500.002,500.0018,979
2021-11-242,550.002,900.002,550.002,605.002,605.006,718
2021-11-232,870.002,870.002,520.002,645.002,645.008,338
2021-11-222,560.002,780.002,560.002,760.002,760.007,656
2021-11-192,805.002,945.002,515.002,625.002,625.0018,763
2021-11-182,930.002,980.002,770.002,900.002,900.007,517
2021-11-173,000.003,095.002,815.002,945.002,945.008,948
2021-11-162,850.003,060.002,815.002,935.002,935.007,618
2021-11-152,990.003,280.002,800.002,910.002,910.0010,906
← 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.