See inside every stock. Pro
WatchlistPro
S&P 5007,663▼ 1.21%Nasdaq26,009▼ 2.60%Dow Jones52,868▲ 0.02%Nasdaq 10028,959▼ 2.90%VIX19.03▲ 14.09%US Dollar101.62▼ 0.16%Gold spot4,093▼ 0.80%WTI103.48▲ 4.03%
← 270210.KQ stock page

270210 historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-04-233,050.003,195.003,050.003,195.003,195.0053
2024-04-222,970.003,585.002,970.003,015.003,015.00382
2024-04-193,120.003,120.002,670.003,120.003,120.009
2024-04-182,950.003,100.002,720.002,720.002,720.0055
2024-04-172,950.002,950.002,950.002,950.002,950.0050
2024-04-163,100.003,100.002,805.002,805.002,805.00105
2024-04-153,185.003,185.003,005.003,180.003,180.008,005
2024-04-123,295.003,295.003,000.003,185.003,185.00139
2024-04-113,000.003,000.003,000.003,000.003,000.0050
2024-04-093,100.003,200.002,805.003,000.003,000.00238
2024-04-083,300.003,300.003,100.003,100.003,100.0041
2024-04-053,200.003,200.003,200.003,200.003,200.005
2024-04-043,450.003,450.003,450.003,450.003,450.001
2024-04-033,490.003,490.003,490.003,490.003,490.000
2024-04-023,200.003,490.002,905.003,490.003,490.0075
2024-04-013,400.003,400.003,300.003,400.003,400.0011
2024-03-293,300.003,400.003,200.003,400.003,400.0025
2024-03-283,300.003,300.003,300.003,300.003,300.000
2024-03-273,400.003,400.003,300.003,300.003,300.008
2024-03-263,300.003,300.003,300.003,300.003,300.000
2024-03-253,300.003,300.003,300.003,300.003,300.00100
2024-03-223,200.003,200.003,200.003,200.003,200.001
2024-03-213,400.003,400.003,400.003,400.003,400.000
2024-03-203,400.003,400.003,400.003,400.003,400.000
2024-03-193,200.003,400.003,200.003,400.003,400.00712
2024-03-183,200.003,200.003,200.003,200.003,200.000
2024-03-153,200.003,200.003,200.003,200.003,200.000
2024-03-143,190.003,200.003,190.003,200.003,200.00200
2024-03-133,200.003,200.003,200.003,200.003,200.000
2024-03-123,200.003,200.003,200.003,200.003,200.005
2024-03-113,200.003,200.003,100.003,100.003,100.0015
2024-03-083,100.003,100.003,100.003,100.003,100.0010
2024-03-073,200.003,290.003,200.003,290.003,290.002,553
2024-03-063,300.003,300.003,200.003,200.003,200.001,265
2024-03-053,110.003,200.003,100.003,200.003,200.00204
2024-03-043,200.003,295.003,200.003,295.003,295.00112
2024-02-293,300.003,400.003,300.003,400.003,400.0011
2024-02-283,490.003,490.003,200.003,200.003,200.0082
2024-02-273,495.003,495.003,495.003,495.003,495.000
2024-02-263,200.003,495.003,200.003,495.003,495.0046
2024-02-233,455.003,455.003,455.003,455.003,455.000
2024-02-223,495.003,495.003,100.003,455.003,455.0058
2024-02-213,100.003,400.003,100.003,400.003,400.00241
2024-02-203,200.003,445.003,070.003,445.003,445.00671
2024-02-193,400.003,400.003,400.003,400.003,400.000
2024-02-163,300.003,400.003,300.003,400.003,400.0011
2024-02-153,290.003,295.003,290.003,295.003,295.0053
2024-02-143,290.003,290.003,290.003,290.003,290.000
2024-02-133,200.003,290.003,200.003,290.003,290.00101
2024-02-083,300.003,300.003,300.003,300.003,300.000
2024-02-073,300.003,300.003,300.003,300.003,300.001
2024-02-063,200.003,395.003,100.003,200.003,200.0026
2024-02-053,165.003,300.003,150.003,300.003,300.00506
2024-02-023,200.003,200.003,200.003,200.003,200.000
2024-02-013,300.003,450.003,200.003,200.003,200.00120
2024-01-313,195.003,195.003,195.003,195.003,195.000
2024-01-303,200.003,200.003,195.003,195.003,195.00645
2024-01-293,300.003,300.003,200.003,200.003,200.0019
2024-01-263,090.003,200.003,090.003,200.003,200.00970
2024-01-253,095.003,095.003,095.003,095.003,095.000
← NewerPage 11 of 21 · 1,222 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.